// 源插件
import ReactDOM from 'react-dom';
import React, { PureComponent, Fragment } from 'react';

// 视图插件
import ReactKlinePro from 'react-kline-pro';
import { Card } from 'antd';
import PageHeaderWrapper from '@/components/PageHeaderWrapper';

// 外部组件
class Stock extends React.Component {
  onRequestData(param, callback) {
    // 时间(ms), 开盘价, 最高价, 最低价, 收盘价, 成交量
    const data = {
      success: true,
      data: {
        lines: [
          [1146412800000, 113.95, 114.21, 113.19, 113.3, 5445500],
          [1146499200000, 113.72, 114.2, 113.53, 114.15, 5929100],
          [1146585600000, 113.93, 114.06, 113.56, 113.96, 4619900],
          [1146672000000, 114.14, 114.61, 114.14, 114.33, 3991700],
          [1146758400000, 114.86, 115.83, 114.78, 115.63, 6675800],
          [1147017600000, 115.63, 116, 115.63, 115.75, 3448200],
          [1147104000000, 115.83, 116.43, 115.77, 116.34, 3693900],
          [1147190400000, 116.25, 116.8, 116.04, 116.56, 7875500],
          [1147276800000, 116.44, 116.46, 114.85, 115.19, 8938100],
          [1147363200000, 114.91, 115.06, 113.82, 113.87, 9708900],
          [1147622400000, 113.52, 114.43, 113.42, 114.32, 7200900],
          [1147708800000, 114.4, 114.72, 114, 114.3, 6779100],
          [1147795200000, 113.7, 113.84, 111.92, 111.99, 16864400],
          [1147881600000, 112.47, 113.61, 111.3, 111.42, 10326500],
          [1147968000000, 111.61, 111.71, 110.63, 111.47, 21627400],
          [1148227200000, 110.71, 111.66, 110.27, 110.97, 16409800],
          [1148313600000, 111.62, 111.94, 110.35, 110.37, 9057700],
          [1148400000000, 110.85, 111.57, 110.19, 111.13, 14975500],
          [1148486400000, 111.56, 112.09, 111.29, 112.05, 8479200],
          [1148572800000, 112.44, 112.81, 111.65, 112.78, 5200000],
          [1148918400000, 112.29, 112.38, 110.78, 110.83, 7699800],
          [1149004800000, 111.25, 111.81, 110.8, 111.73, 6956500],
          [1149091200000, 111.59, 112.66, 111.47, 112.4, 5913900],
          [1149177600000, 112.76, 112.85, 111.88, 112.36, 6330700],
          [1149436800000, 112.16, 112.22, 110.4, 110.69, 8156200],
          [1149523200000, 110.78, 110.94, 109.21, 109.99, 15027500],
          [1149609600000, 110.12, 110.73, 109.16, 109.19, 8861700],
          [1149696000000, 109.12, 109.67, 107.52, 109, 25840500],
          [1149782400000, 109.43, 109.75, 108.68, 108.83, 7157300],
          [1150041600000, 109.19, 109.26, 107.85, 107.95, 8501500],
          [1150128000000, 107.97, 108.69, 106.96, 106.97, 12620600],
          [1150214400000, 107.15, 108.35, 106.95, 108.33, 10180800],
          [1150300800000, 108.54, 110.46, 108.46, 110.35, 10953900],
          [1150387200000, 109.92, 110.38, 109.71, 109.98, 5554500],
          [1150646400000, 110.3, 110.44, 108.96, 109.17, 6998800],
          [1150732800000, 109.47, 110.23, 109.27, 109.86, 6765500],
          [1150819200000, 109.7, 111.25, 109.69, 110.71, 9013400],
          [1150905600000, 110.59, 110.67, 109.79, 110.2, 4780100],
          [1150992000000, 110.01, 110.69, 109.66, 109.97, 6417600],
          [1151251200000, 109.94, 110.45, 109.65, 109.99, 4274700],
          [1151337600000, 110.41, 110.59, 109.14, 109.26, 6470600],
          [1151424000000, 109.44, 109.84, 108.97, 109.82, 3819000],
          [1151510400000, 110.23, 111.88, 110.13, 111.8, 7782900],
          [1151596800000, 112.22, 112.28, 111.59, 111.79, 3681700],
          [1151856000000, 111.95, 112.25, 111.86, 112.19, 1040800],
          [1152028800000, 111.73, 111.85, 111.18, 111.47, 3047600],
          [1152115200000, 111.65, 112.56, 111.63, 112.19, 9363400],
          [1152201600000, 111.65, 112.4, 110.69, 110.96, 6845600],
          [1152460800000, 111.34, 111.78, 110.9, 111.15, 3334000],
          [1152547200000, 110.85, 111.53, 110.29, 111.47, 5137000],
          [1152633600000, 111.34, 111.52, 109.98, 110.33, 4626500],
          [1152720000000, 109.76, 109.79, 108.26, 108.3, 15689100],
          [1152806400000, 108.43, 108.59, 107.01, 107.32, 7907200],
          [1153065600000, 107.38, 108.07, 107.17, 107.52, 8001500],
          [1153152000000, 107.83, 108.24, 106.89, 108.19, 10289500],
          [1153238400000, 108.44, 110.44, 108.1, 110.04, 11347300],
          [1153324800000, 110.3, 110.45, 109.24, 109.42, 7633700],
          [1153411200000, 109.6, 109.61, 108.29, 108.56, 8329500],
          [1153670400000, 109, 110.6, 109, 110.5, 8293900],
          [1153756800000, 110.27, 111.26, 109.89, 110.79, 8035900],
          [1153843200000, 110.8, 111.48, 110.39, 110.91, 6069300],
          [1153929600000, 111.35, 111.78, 110.78, 111.27, 8892000],
          [1154016000000, 111.46, 112.33, 111.15, 112.07, 10529200],
          [1154275200000, 111.8, 112.05, 111.66, 111.9, 3792600],
          [1154361600000, 111.5, 111.52, 110.75, 111.22, 5324200],
          [1154448000000, 111.55, 112.2, 111.44, 111.98, 3873000],
          [1154534400000, 111.43, 112.66, 111.27, 112.59, 6064500],
          [1154620800000, 113.14, 113.37, 111.82, 112.48, 7417400],
          [1154880000000, 112.14, 112.42, 111.85, 112.34, 3578600],
          [1154966400000, 112.47, 112.76, 111.15, 111.84, 8961300],
          [1155052800000, 112.4, 112.51, 110.72, 110.95, 7514300],
          [1155139200000, 110.85, 111.53, 110.5, 111.3, 7656400],
          [1155225600000, 111.06, 111.15, 110.55, 111.05, 5185500],
          [1155484800000, 111.62, 112.13, 110.89, 111.15, 7710500],
          [1155571200000, 112.07, 112.45, 111.27, 112.26, 4483900],
          [1155657600000, 112.75, 113.55, 112.68, 113.41, 6362000],
          [1155744000000, 113.3, 113.88, 113.19, 113.46, 5275900],
          [1155830400000, 113.45, 113.8, 113.08, 113.8, 3837800],
          [1156089600000, 113.43, 113.56, 113.1, 113.5, 4834300],
          [1156176000000, 113.28, 113.75, 112.93, 113.29, 3883400],
          [1156262400000, 113.28, 113.62, 112.58, 113.11, 5672200],
          [1156348800000, 113.2, 113.34, 112.67, 112.8, 3457100],
          [1156435200000, 112.73, 113.15, 112.52, 112.84, 3540300],
          [1156694400000, 112.74, 113.87, 112.73, 113.44, 3632800],
          [1156780800000, 113.46, 113.76, 112.93, 113.51, 4743000],
          [1156867200000, 113.75, 114.07, 113.56, 113.76, 4216100],
          [1156953600000, 113.86, 114.08, 113.68, 113.81, 3173500],
          [1157040000000, 114.21, 114.77, 113.95, 114.7, 4367500],
          [1157385600000, 114.62, 114.9, 114.38, 114.73, 5041600],
          [1157472000000, 114.27, 114.44, 113.97, 114.14, 4149700],
          [1157558400000, 113.68, 113.95, 113.23, 113.56, 6849200],
          [1157644800000, 113.61, 114.05, 113.49, 113.87, 3067800],
          [1157904000000, 113.65, 114.25, 113.42, 113.96, 5616000],
          [1157990400000, 114.1, 115.18, 114, 114.98, 9069500],
          [1158076800000, 114.86, 115.79, 114.48, 115.47, 4601500],
          [1158163200000, 115.28, 115.59, 115.06, 115.51, 4009300],
          [1158249600000, 115.84, 116.03, 115.45, 115.59, 7145100],
          [1158508800000, 115.39, 115.79, 115.13, 115.52, 6197000],
          [1158595200000, 115.55, 115.56, 114.68, 115.34, 8013700],
          [1158681600000, 115.68, 116.21, 115.63, 116.08, 8824600],
          [1158768000000, 116.09, 116.22, 114.95, 115.37, 8371500],
          [1158854400000, 115.26, 115.26, 114.67, 115.01, 5689800],
          [1159113600000, 115.19, 116.1, 114.77, 115.6, 7758700],
          [1159200000000, 115.67, 116.64, 115.56, 116.59, 5549500],
          [1159286400000, 116.54, 117.11, 116.48, 116.98, 12872500],
          [1159372800000, 116.98, 117.18, 116.5, 116.9, 11544900],
          [1159459200000, 117.07, 117.33, 116.67, 116.74, 6261700],
          [1159718400000, 116.75, 117.2, 116.47, 116.62, 6947000],
          [1159804800000, 116.51, 117.49, 116.44, 117.14, 7182200],
          [1159891200000, 117.04, 118.48, 117, 118.39, 9394200],
          [1159977600000, 118.36, 118.71, 118.2, 118.62, 6787400],
          [1160064000000, 118.43, 118.57, 117.97, 118.52, 8507600],
          [1160323200000, 118.32, 118.74, 118.1, 118.62, 3401500],
          [1160409600000, 118.67, 118.77, 118.3, 118.56, 5726100],
          [1160496000000, 118.21, 118.78, 117.91, 118.58, 8272700],
          [1160582400000, 118.88, 119.58, 118.87, 119.46, 5286600],
          [1160668800000, 119.37, 119.68, 119.07, 119.64, 4945600],
          [1160928000000, 119.57, 119.97, 119.42, 119.77, 6848700],
          [1161014400000, 119.6, 119.75, 118.87, 119.57, 7286800],
          [1161100800000, 120.17, 120.49, 119.5, 119.9, 8259700],
          [1161187200000, 119.82, 120.31, 119.67, 120.15, 6460400],
          [1161273600000, 119.75, 120.01, 119.38, 119.93, 7149200],
          [1161532800000, 119.72, 121.13, 119.7, 120.87, 9603400],
          [1161619200000, 120.86, 121.25, 120.75, 121.21, 6766600],
          [1161705600000, 121.05, 121.4, 120.69, 121.39, 8432200],
          [1161792000000, 121.45, 121.55, 120.84, 121.43, 5923100],
          [1161878400000, 121.25, 121.41, 120.63, 120.86, 8470800],
          [1162137600000, 120.6, 121.06, 120.36, 120.77, 5572900],
          [1162224000000, 120.85, 121.03, 120.12, 120.73, 8242300],
          [1162310400000, 121.06, 121.11, 119.98, 120.26, 7483300],
          [1162396800000, 119.88, 120.24, 119.72, 120, 6772500],
          [1162483200000, 120.46, 120.62, 119.6, 119.78, 6582900],
          [1162742400000, 120.06, 121.14, 120.02, 121.01, 7347300],
          [1162828800000, 121.12, 121.88, 120.96, 121.55, 8845300],
          [1162915200000, 121.19, 121.96, 121, 121.83, 9087000],
          [1163001600000, 121.78, 121.9, 120.91, 121.16, 5936000],
          [1163088000000, 121.12, 121.26, 120.77, 121.11, 3691000],
          [1163347200000, 121.12, 121.82, 120.98, 121.35, 5636900],
          [1163433600000, 121.67, 122.45, 120.99, 122.32, 7530300],
          [1163520000000, 122.34, 123.11, 122.28, 122.69, 8759300],
          [1163606400000, 123.05, 123.45, 122.8, 123.36, 6146700],
          [1163692800000, 122.81, 123.3, 122.67, 123.26, 6293600],
          [1163952000000, 123.1, 123.45, 122.9, 123.13, 5702600],
          [1164038400000, 123.16, 123.32, 122.86, 123.15, 5264700],
          [1164124800000, 123.23, 123.51, 122.93, 123.25, 3926600],
          [1164297600000, 122.67, 123.1, 122.53, 122.68, 1872500],
          [1164556800000, 122.7, 122.72, 121.07, 121.11, 9241200],
          [1164643200000, 121, 121.45, 120.68, 121.26, 8310900],
          [1164729600000, 121.59, 122.4, 121.55, 122.33, 8846800],
          [1164816000000, 122.33, 122.77, 121.63, 122.28, 11114600],
          [1164902400000, 122.37, 122.46, 120.9, 122.05, 14018100],
          [1165161600000, 122.04, 123.11, 122, 122.8, 5955700],
          [1165248000000, 122.98, 123.37, 122.73, 123.36, 6289900],
          [1165334400000, 123.31, 123.4, 122.97, 123.15, 4149200],
          [1165420800000, 123.34, 123.65, 122.68, 122.76, 6398800],
          [1165507200000, 122.68, 123.38, 122.32, 123, 7043200],
          [1165766400000, 123.11, 123.55, 123.07, 123.34, 3512700],
          [1165852800000, 123.27, 123.33, 122.54, 123.19, 8814300],
          [1165939200000, 123.65, 123.74, 123.06, 123.35, 4315900],
          [1166025600000, 123.21, 124.38, 123.2, 124.23, 6748300],
          [1166112000000, 124.19, 124.59, 124.1, 124.15, 7445900],
          [1166371200000, 124.31, 124.63, 124.03, 124.22, 6660700],
          [1166457600000, 123.9, 124.64, 123.7, 124.38, 5995500],
          [1166544000000, 124.42, 124.72, 124.28, 124.42, 4606000],
          [1166630400000, 124.45, 124.6, 123.72, 123.99, 5769000],
          [1166716800000, 124.01, 124.24, 123.18, 123.18, 6670600],
          [1167062400000, 123.17, 124.01, 123.17, 123.97, 4021100],
          [1167148800000, 124.36, 124.99, 124.25, 124.93, 5637000],
          [1167235200000, 124.9, 125.14, 124.59, 124.8, 6285100],
          [1167321600000, 124.8, 125.1, 124.34, 124.41, 4805400],
          [1167753600000, 125.16, 125.68, 123.88, 124.47, 11226200],
          [1167840000000, 124.48, 124.95, 123.89, 124.68, 10032600],
          [1167926400000, 124.47, 124.5, 123.52, 123.74, 9078300],
          [1168185600000, 123.87, 124.39, 123.25, 124.14, 7840600],
          [1168272000000, 124.34, 124.57, 123.42, 124.07, 7330200],
          [1168358400000, 123.74, 124.55, 123.5, 124.43, 8792700],
          [1168444800000, 124.51, 125.35, 124.34, 124.99, 6795900],
          [1168531200000, 124.94, 125.66, 124.81, 125.66, 6209400],
          [1168876800000, 125.54, 125.75, 125.29, 125.7, 6928200],
          [1168963200000, 125.54, 126.1, 125.43, 125.75, 8541000],
          [1169049600000, 125.96, 126.08, 125.39, 125.51, 9887200],
          [1169136000000, 125.25, 125.71, 125.18, 125.55, 10465500],
          [1169395200000, 125.48, 125.51, 124.38, 124.75, 10086800],
          [1169481600000, 124.71, 125.41, 124.58, 125.33, 6534100],
          [1169568000000, 125.51, 126.12, 125.38, 126.07, 9064200],
          [1169654400000, 126.03, 126.12, 124.79, 124.97, 8405100],
          [1169740800000, 125.21, 125.28, 124.21, 124.77, 9617300],
          [1170000000000, 124.83, 125.31, 124.69, 124.82, 6001000],
          [1170086400000, 124.9, 125.27, 124.64, 125.16, 7473200],
          [1170172800000, 125.19, 126.49, 125.13, 126.24, 9622000],
          [1170259200000, 126.46, 126.77, 126.17, 126.74, 8594900],
          [1170345600000, 126.8, 126.83, 126.32, 126.53, 5568000],
          [1170604800000, 126.44, 126.74, 126.25, 126.68, 4573000],
          [1170691200000, 126.62, 126.79, 126.3, 126.65, 5366300],
          [1170777600000, 126.76, 127.06, 126.33, 126.79, 5837100],
          [1170864000000, 126.55, 126.58, 125.78, 126.47, 6230100],
          [1170950400000, 126.52, 126.79, 125.48, 125.88, 6528200],
          [1171209600000, 125.88, 126.04, 125.39, 125.59, 7915300],
          [1171296000000, 126.02, 127, 125.98, 126.63, 5923100],
          [1171382400000, 126.78, 127.83, 126.7, 127.48, 7309000],
          [1171468800000, 127.61, 127.9, 127.49, 127.77, 5864800],
          [1171555200000, 127.41, 127.57, 127.31, 127.57, 5653200],
          [1171900800000, 127.45, 127.85, 126.92, 127.66, 5423000],
          [1171987200000, 127.3, 127.59, 126.98, 127.37, 4901200],
          [1172073600000, 127.4, 127.59, 126.44, 126.79, 7094400],
          [1172160000000, 126.72, 126.74, 126.27, 126.41, 5825800],
          [1172419200000, 126.86, 127, 126.09, 126.34, 7002000],
          [1172505600000, 125.34, 126.44, 120.5, 121.6, 30511300],
          [1172592000000, 122.41, 123.47, 121.5, 122.66, 18503300],
          [1172678400000, 121.41, 122.9, 120.05, 122.44, 23175800],
          [1172764800000, 122, 122.47, 120.96, 120.96, 16791000],
          [1173024000000, 120.4, 121.91, 120.28, 120.3, 13823200],
          [1173110400000, 121.28, 122.29, 120.98, 122.06, 8794000],
          [1173196800000, 122.01, 122.6, 121.87, 122, 6891800],
          [1173283200000, 122.73, 123.08, 122.28, 122.8, 7433400],
          [1173369600000, 123.23, 123.35, 122.33, 122.99, 7846900],
          [1173628800000, 122.69, 124.3, 122.52, 123.15, 6285400],
          [1173715200000, 122.52, 122.99, 120.86, 121.02, 13374700],
          [1173801600000, 121.03, 121.69, 119.5, 121.66, 21999700],
          [1173888000000, 121.25, 122.04, 121.21, 121.79, 7757300],
          [1173974400000, 121.69, 121.78, 120.25, 121.05, 7679600],
          [1174233600000, 121.56, 122.28, 121.5, 122.28, 6631100],
          [1174320000000, 122.04, 122.82, 122.01, 122.82, 7246500],
          [1174406400000, 122.8, 124.74, 122.32, 124.29, 9652600],
          [1174492800000, 124.46, 124.64, 123.98, 124.45, 6350200],
          [1174579200000, 124.5, 125.01, 124.37, 124.69, 5196700],
          [1174838400000, 124.75, 124.75, 123.57, 124.36, 7864500],
          [1174924800000, 124.21, 124.23, 123.66, 123.89, 7608000],
          [1175011200000, 123.52, 123.61, 122.45, 123, 13038700],
          [1175097600000, 123.67, 123.72, 122.56, 123.3, 8936400],
          [1175184000000, 123.37, 124.06, 122.33, 123.59, 9742700],
          [1175443200000, 123.57, 123.82, 123.11, 123.65, 6061300],
          [1175529600000, 124.21, 125.26, 124.21, 124.99, 7256500],
          [1175616000000, 125.08, 125.34, 124.87, 125.18, 4610500],
          [1175702400000, 125.12, 125.7, 124.95, 125.46, 3885600],
          [1176048000000, 125.72, 125.9, 125.53, 125.65, 3314700],
          [1176134400000, 125.65, 125.86, 125.47, 125.59, 5526200],
          [1176220800000, 125.76, 125.78, 124.53, 124.9, 9125400],
          [1176307200000, 124.75, 125.54, 124.26, 125.41, 5911000],
          [1176393600000, 125.76, 126.15, 125.2, 126.15, 5546400],
          [1176652800000, 126.47, 127.29, 126.45, 127.04, 7779100],
          [1176739200000, 127.28, 127.87, 127.04, 127.75, 7645100],
          [1176825600000, 127.44, 128.34, 127.29, 128.04, 9129000],
          [1176912000000, 127.33, 128.27, 127.27, 128.23, 8375000],
          [1176998400000, 129.09, 129.57, 128.89, 129.57, 9712000],
          [1177257600000, 129.39, 129.73, 128.49, 129.17, 7146400],
          [1177344000000, 129.33, 129.77, 128.9, 129.48, 10420900],
          [1177430400000, 129.92, 130.99, 129.56, 130.62, 11177400],
          [1177516800000, 130.8, 131.22, 130.62, 131.2, 7978400],
          [1177603200000, 130.71, 131.37, 130.63, 131.23, 6994700],
          [1177862400000, 131.17, 131.98, 130.54, 130.67, 8948500],
          [1177948800000, 130.84, 131.32, 130.31, 131.29, 16226200],
          [1178035200000, 131.5, 132.49, 131.36, 132.14, 8830600],
          [1178121600000, 132.28, 132.43, 131.9, 132.39, 8004000],
          [1178208000000, 132.65, 132.8, 132.23, 132.74, 10368100],
          [1178467200000, 132.81, 133.13, 132.74, 133.04, 9767000],
          [1178553600000, 132.69, 133.22, 132.35, 133.12, 8467100],
          [1178640000000, 132.99, 133.77, 132.8, 133.57, 9282100],
          [1178726400000, 133.19, 133.43, 132.21, 132.5, 13188000],
          [1178812800000, 132.64, 133.56, 132.6, 133.56, 9817900],
          [1179072000000, 133.61, 133.95, 133.09, 133.72, 10566600],
          [1179158400000, 133.79, 134.94, 133.63, 134.12, 20261900],
          [1179244800000, 134.31, 135.15, 133.85, 135.12, 14622800],
          [1179331200000, 134.95, 135.4, 134.71, 134.93, 11313600],
          [1179417600000, 135.08, 135.5, 135, 135.5, 9172000],
          [1179676800000, 135.39, 135.74, 135.16, 135.2, 12495600],
          [1179763200000, 135.37, 135.73, 135.12, 135.16, 8864600],
          [1179849600000, 135.56, 135.99, 134.94, 135.2, 10501600],
          [1179936000000, 135.27, 136.33, 134.15, 134.39, 26425500],
          [1180022400000, 134.76, 135.05, 134.39, 134.89, 10037700],
          [1180368000000, 135.17, 135.9, 134.57, 135.22, 11266500],
          [1180454400000, 134.58, 136.31, 134.42, 136.28, 13908500],
          [1180540800000, 136.4, 136.66, 136.08, 136.29, 8716900],
          [1180627200000, 136.61, 136.84, 136.16, 136.61, 9151600],
          [1180886400000, 136.23, 136.81, 136.13, 136.56, 7244800],
          [1180972800000, 136.26, 136.32, 135.43, 135.98, 12922600],
          [1181059200000, 135.5, 135.5, 134.32, 134.49, 14620900],
          [1181145600000, 134.28, 134.79, 132.37, 132.53, 24675300],
          [1181232000000, 132.81, 134.23, 131.75, 134.1, 18136300],
          [1181491200000, 134.07, 134.75, 133.77, 134.24, 10050900],
          [1181577600000, 133.69, 134.46, 132.92, 132.92, 19036200],
          [1181664000000, 133.58, 134.89, 133.24, 134.8, 16561200],
          [1181750400000, 134.96, 135.87, 134.85, 135.7, 12257800],
          [1181836800000, 136.36, 136.85, 136.18, 136.19, 10706900],
          [1182096000000, 136.49, 136.54, 135.93, 135.94, 9704200],
          [1182182400000, 135.82, 136.4, 135.62, 136.27, 10493800],
          [1182268800000, 136.61, 136.62, 134.69, 134.85, 16275500],
          [1182355200000, 134.8, 135.55, 133.87, 135.35, 24712100],
          [1182441600000, 134.95, 135.18, 133.54, 133.97, 20740300],
          [1182700800000, 133.81, 134.77, 132.89, 133.62, 18785600],
          [1182787200000, 133.81, 134.43, 132.8, 132.8, 21432600],
          [1182873600000, 132.71, 134.22, 132.53, 134.12, 19253700],
          [1182960000000, 134.09, 135.1, 133.9, 134.09, 12813600],
          [1183046400000, 134.36, 135.12, 132.85, 134.2, 18636500],
          [1183305600000, 134.42, 135.37, 134.38, 135.27, 8329800],
          [1183392000000, 135.51, 135.86, 135.34, 135.68, 6823900],
          [1183564800000, 135.58, 135.72, 135.05, 135.56, 9212300],
          [1183651200000, 135.63, 136.31, 135.36, 136.13, 7933300],
          [1183910400000, 136.39, 136.69, 136.13, 136.48, 9415200],
          [1183996800000, 136.07, 136.25, 134.87, 135.02, 12431500],
          [1184083200000, 134.89, 135.93, 134.75, 135.9, 16013200],
          [1184169600000, 136.33, 138.67, 136.32, 138.34, 13032400],
          [1184256000000, 138.47, 139.3, 138.41, 138.91, 7383500],
          [1184515200000, 138.98, 139.86, 138.92, 139.46, 10525500],
          [1184601600000, 139.63, 140.46, 139.53, 139.8, 12551400],
          [1184688000000, 139.33, 139.7, 138.28, 139.33, 19015500],
          [1184774400000, 139.93, 140.17, 139.53, 139.89, 8295100],
          [1184860800000, 139.22, 139.56, 137.88, 138.54, 18984000],
          [1185120000000, 139.11, 139.62, 138.81, 139.21, 12532000],
          [1185206400000, 138.5, 138.82, 136.9, 137.27, 20179000],
          [1185292800000, 137.96, 138.1, 136.44, 137.5, 22051800],
          [1185379200000, 136.55, 137.14, 131.14, 134.71, 38591900],
          [1185465600000, 134.62, 135.1, 132.11, 132.11, 27215100],
          [1185724800000, 132.92, 133.85, 132.13, 133.54, 22009000],
          [1185811200000, 134.28, 134.83, 131.7, 132.17, 22088900],
          [1185897600000, 131.89, 133.79, 131.2, 133.41, 34221300],
          [1185984000000, 133.51, 135, 132.98, 134.78, 21628700],
          [1186070400000, 134.44, 134.72, 131.54, 132.19, 33655200],
          [1186329600000, 132.36, 134.61, 131.54, 134.2, 26620500],
          [1186416000000, 133.89, 136.03, 133.39, 135.05, 30705000],
          [1186502400000, 135.39, 136.96, 134.88, 136.55, 23801700],
          [1186588800000, 134.63, 135.82, 132.77, 132.79, 37292100],
          [1186675200000, 131.9, 133.12, 130.64, 131.94, 31313400],
          [1186934400000, 133.24, 133.44, 132.15, 132.18, 14902900],
          [1187020800000, 132.54, 132.9, 130.29, 130.49, 20504800],
          [1187107200000, 130.21, 131.29, 128.47, 128.85, 24852300],
          [1187193600000, 127.84, 129.26, 125.31, 129.15, 51543700],
          [1187280000000, 131.24, 131.86, 128.95, 130.55, 31796300],
          [1187539200000, 130.95, 131.7, 129.7, 130.96, 15473700],
          [1187625600000, 130.82, 131.66, 130.42, 130.68, 12777800],
          [1187712000000, 131.58, 132.4, 131.35, 132.29, 12673600],
          [1187798400000, 132.72, 133.08, 131.62, 132.17, 13868600],
          [1187884800000, 132.19, 133.75, 132.03, 133.64, 7852100],
          [1188144000000, 133.35, 133.79, 132.98, 133.12, 7893400],
          [1188230400000, 132.54, 132.7, 130.31, 130.49, 12875700],
          [1188316800000, 131.08, 132.95, 130.97, 132.74, 10545200],
          [1188403200000, 131.91, 133.1, 131.75, 132.57, 12399200],
          [1188489600000, 133.56, 134.25, 132.9, 133.4, 10709500],
          [1188835200000, 133.22, 134.89, 133.11, 134.33, 8349600],
          [1188921600000, 133.77, 133.82, 132.49, 133.22, 10298600],
          [1189008000000, 133.48, 133.98, 132.76, 133.53, 10005300],
          [1189094400000, 132.37, 132.42, 130.83, 131.55, 17496000],
          [1189353600000, 131.84, 132.07, 130.24, 131.43, 14119100],
          [1189440000000, 131.9, 133.27, 131.81, 133.08, 11093800],
          [1189526400000, 132.93, 133.69, 132.73, 133.25, 10476600],
          [1189612800000, 133.88, 134.78, 133.67, 134.3, 7845100],
          [1189699200000, 133.54, 134.69, 133.35, 134.46, 10081400],
          [1189958400000, 134.12, 134.59, 133.69, 134.06, 8569700],
          [1190044800000, 134.69, 137.48, 134.41, 137.35, 16985700],
          [1190131200000, 138.19, 139.31, 137.89, 138.16, 12295300],
          [1190217600000, 138.29, 138.31, 137.53, 137.7, 9515600],
          [1190304000000, 138.37, 139.02, 137.9, 137.9, 7230300],
          [1190563200000, 138.36, 138.65, 137.37, 137.55, 9296500],
          [1190649600000, 137.03, 137.82, 136.83, 137.72, 12701900],
          [1190736000000, 138.36, 139.01, 138.04, 138.53, 8222200],
          [1190822400000, 139.06, 139.13, 138.55, 139.13, 8809200],
          [1190908800000, 138.96, 139.1, 138.36, 138.96, 8646300],
          [1191168000000, 138.96, 141, 138.96, 140.6, 10039000],
          [1191254400000, 140.8, 140.91, 140, 140.12, 10067800],
          [1191340800000, 139.89, 140.27, 139.38, 139.61, 7794600],
          [1191427200000, 139.9, 140.04, 139.43, 139.51, 7148500],
          [1191513600000, 140.43, 141.21, 140.14, 140.68, 8306600],
          [1191772800000, 140.56, 140.58, 140.01, 140.32, 4586100],
          [1191859200000, 140.67, 141.65, 140.3, 141.57, 7537700],
          [1191945600000, 141.39, 141.44, 140.05, 140.73, 9440200],
          [1192032000000, 141.36, 141.95, 139.46, 140.21, 21691400],
          [1192118400000, 140.37, 141.12, 140.09, 141.12, 7531800],
          [1192377600000, 141.08, 141.11, 139.01, 140.02, 12332500],
          [1192464000000, 139.6, 139.65, 138.72, 139.16, 13403600],
          [1192550400000, 140.11, 140.18, 137.74, 139.16, 18875400],
          [1192636800000, 138.53, 139.16, 138.22, 138.8, 11002300],
          [1192723200000, 137.91, 138.75, 134.93, 134.93, 31301500],
          [1192982400000, 134.06, 135.76, 133.92, 135.45, 16074300],
          [1193068800000, 136.17, 136.68, 135.27, 136.42, 12073300],
          [1193155200000, 136.1, 136.79, 134.56, 136.5, 21003200],
          [1193241600000, 136.71, 137.29, 135.35, 136.9, 16202600],
          [1193328000000, 137.61, 138.06, 136.84, 137.95, 9406900],
          [1193587200000, 138.28, 138.87, 138.16, 138.65, 8596100],
          [1193673600000, 138.19, 138.55, 137.66, 137.82, 8456700],
          [1193760000000, 138.44, 139.53, 137.26, 138.95, 19008400],
          [1193846400000, 137.86, 137.9, 135.38, 135.85, 24450400],
          [1193932800000, 136.19, 136.23, 134.38, 136.05, 19873200],
          [1194192000000, 134.84, 136.11, 134.4, 135.21, 12683600],
          [1194278400000, 135.83, 136.62, 135.05, 136.51, 10217800],
          [1194364800000, 135.18, 135.73, 132.93, 133.35, 17522600],
          [1194451200000, 133.52, 133.6, 130.83, 132.45, 36038100],
          [1194537600000, 131.29, 132.08, 130.18, 130.31, 20338400],
          [1194796800000, 130.35, 131.65, 129.74, 129.77, 19626500],
          [1194883200000, 130.84, 133.4, 130.8, 133.14, 14685000],
          [1194969600000, 133.96, 133.99, 132.24, 132.71, 13237300],
          [1195056000000, 132.16, 132.89, 130.82, 131.47, 17919400],
          [1195142400000, 131.75, 132.02, 130.4, 131.44, 21984400],
          [1195401600000, 131.02, 131.66, 129.27, 129.6, 20877500],
          [1195488000000, 129.83, 131, 128.32, 130.33, 29642000],
          [1195574400000, 129.12, 129.64, 127.79, 127.79, 16955600],
          [1195747200000, 128.72, 129.68, 128.61, 129.42, 6773200],
          [1196006400000, 129.7, 130.32, 127.25, 127.46, 11275700],
          [1196092800000, 127.94, 129.91, 127.71, 129.32, 21871200],
          [1196179200000, 130.48, 133.25, 130.41, 132.83, 14952500],
          [1196265600000, 132.49, 133.48, 132.18, 133.17, 15269100],
          [1196352000000, 134.52, 134.7, 132.85, 134.16, 18165800],
          [1196611200000, 133.69, 134.09, 132.98, 133.3, 12473500],
          [1196697600000, 132.51, 133.18, 132.36, 132.43, 8087900],
          [1196784000000, 133.69, 134.67, 133.54, 134.45, 11619200],
          [1196870400000, 134.39, 136.4, 134.31, 136.08, 12211400],
          [1196956800000, 136.45, 136.77, 136.09, 136.39, 7969000],
          [1197216000000, 136.78, 137.63, 136.51, 137.4, 7272700],
          [1197302400000, 137.54, 137.9, 134.21, 134.4, 20267300],
          [1197388800000, 136.94, 137.12, 133.33, 135, 14748000],
          [1197475200000, 134.28, 135.36, 133.63, 135, 13596800],
          [1197561600000, 134.35, 135.13, 133.42, 133.45, 12001800],
          [1197820800000, 132.99, 133.15, 131.69, 131.93, 10677900],
          [1197907200000, 132.67, 132.92, 131.06, 132.55, 13435900],
          [1197993600000, 132.51, 133.12, 131.58, 132.27, 13925200],
          [1198080000000, 132.81, 132.84, 131.66, 132.71, 12419600],
          [1198166400000, 133.4, 134.65, 133.3, 134.41, 10746700],
          [1198425600000, 134.79, 135.48, 134.74, 135.27, 3543500],
          [1198598400000, 135.01, 135.5, 134.79, 135.42, 5671900],
          [1198684800000, 134.93, 134.99, 133.35, 133.68, 8003800],
          [1198771200000, 134.22, 134.4, 132.82, 133.41, 7370700],
          [1199030400000, 133.13, 133.24, 132.16, 132.55, 6317200],
          [1199203200000, 132.47, 132.67, 129.82, 130.63, 14613200],
          [1199289600000, 130.71, 131.27, 130.13, 130.74, 8003700],
          [1199376000000, 129.57, 129.73, 127.82, 128.17, 14003200],
          [1199635200000, 128.54, 128.74, 127.22, 128.06, 19380500],
          [1199721600000, 128.53, 129, 125.63, 125.85, 21066600],
          [1199808000000, 126.12, 127.39, 125.01, 126.96, 23564200],
          [1199894400000, 126.52, 129.32, 126.29, 127.82, 25105500],
          [1199980800000, 127.52, 127.58, 125.41, 126.19, 21983900],
          [1200240000000, 127.28, 127.92, 126.69, 127.54, 7625600],
          [1200326400000, 126.49, 126.91, 124.88, 125.29, 18920800],
          [1200412800000, 124.64, 126.14, 123.94, 124.56, 25166600],
          [1200499200000, 125.05, 125.2, 121.27, 121.9, 29970600],
          [1200585600000, 122.33, 123.28, 120.12, 120.57, 34914600],
          [1200931200000, 116.31, 120.69, 115.8, 119.22, 36591200],
          [1201017600000, 117.24, 122.81, 116.38, 122.7, 41714600],
          [1201104000000, 122.9, 123.92, 122.26, 123.43, 19770000],
          [1201190400000, 124.64, 124.71, 121.72, 122.19, 19327300],
          [1201449600000, 122.02, 123.8, 121, 123.53, 18391100],
          [1201536000000, 124.25, 124.9, 123.34, 124.54, 14388600],
          [1201622400000, 124.21, 126.68, 123.48, 123.78, 24336600],
          [1201708800000, 122.67, 126.9, 122.41, 126, 21609500],
          [1201795200000, 126.49, 127.61, 125.96, 127.43, 16469100],
          [1202054400000, 127.21, 127.26, 125.98, 126.03, 11287300],
          [1202140800000, 124.69, 124.88, 122.55, 122.96, 15460800],
          [1202227200000, 123.41, 123.92, 121.81, 122.26, 13885100],
          [1202313600000, 121.6, 123.39, 121.25, 122.73, 20667800],
          [1202400000000, 122.18, 122.88, 121.08, 121.75, 15301200],
          [1202659200000, 121.69, 122.59, 120.76, 122.32, 11396800],
          [1202745600000, 123.17, 124.74, 122.96, 123.77, 17729100],
          [1202832000000, 124.51, 125.85, 124.16, 125.26, 12190000],
          [1202918400000, 125.69, 125.7, 123.75, 124.01, 11196100],
          [1203004800000, 123.34, 123.57, 122.67, 123.33, 9422900],
          [1203350400000, 124.73, 124.95, 122.96, 123.68, 9198600],
          [1203436800000, 122.54, 124.57, 122.23, 124.09, 15371600],
          [1203523200000, 124.68, 124.98, 122.47, 123.2, 13265200],
          [1203609600000, 123.21, 124.05, 121.56, 123.8, 13505400],
          [1203868800000, 123.72, 125.85, 123.41, 125.57, 14317800],
          [1203955200000, 125.14, 127.33, 125.11, 126.81, 13655600],
          [1204041600000, 126.22, 127.57, 126.11, 126.83, 11267300],
          [1204128000000, 126.1, 126.47, 125.38, 125.84, 8715100],
          [1204214400000, 124.7, 124.7, 122.28, 123.08, 16747600],
          [1204473600000, 122.47, 122.85, 121.65, 122.5, 11123500],
          [1204560000000, 121.51, 122.42, 120.36, 122.4, 20075400],
          [1204646400000, 122.63, 123.59, 121.54, 122.87, 14386600],
          [1204732800000, 122.2, 122.39, 120.31, 120.8, 12200800],
          [1204819200000, 119.47, 121.04, 118.3, 118.93, 18740000],
          [1205078400000, 119.29, 119.31, 117.46, 117.85, 15461400],
          [1205164800000, 120, 122.06, 118.95, 121.98, 18973800],
          [1205251200000, 122.03, 123.21, 121.12, 121.34, 12808900],
          [1205337600000, 119.82, 122.37, 118.97, 121.49, 22627400],
          [1205424000000, 122.37, 122.37, 118.51, 120.02, 28562200],
          [1205683200000, 117.68, 120.96, 117.65, 120.1, 26224500],
          [1205769600000, 121.81, 124.25, 121.2, 124.2, 22620600],
          [1205856000000, 124.48, 124.82, 121.02, 121.42, 17147900],
          [1205942400000, 121.51, 123.69, 120.9, 123.18, 15577100],
          [1206288000000, 124.05, 126.1, 123.96, 125.25, 15070900],
          [1206374400000, 125.39, 125.61, 124.4, 125.11, 11810200],
          [1206460800000, 124.79, 124.8, 123.68, 123.73, 12449600],
          [1206547200000, 124.56, 124.7, 122.83, 123.15, 17136100],
          [1206633600000, 123.43, 123.71, 121.87, 122.25, 10556600],
          [1206892800000, 121.9, 123.17, 121.68, 122.5, 11209100],
          [1206979200000, 123.89, 126.46, 123.85, 126.18, 20713900],
          [1207065600000, 126.36, 126.87, 125.45, 126.16, 13453100],
          [1207152000000, 125.53, 126.64, 125.22, 126.25, 11001300],
          [1207238400000, 126.29, 126.81, 125.2, 126.06, 11766400],
          [1207497600000, 126.76, 127.22, 125.75, 125.97, 12680200],
          [1207584000000, 125.42, 126.13, 125.24, 126.13, 12618600],
          [1207670400000, 126.05, 126.2, 124.67, 125.67, 14745900],
          [1207756800000, 125.51, 126.47, 124.99, 126.01, 14228800],
          [1207843200000, 124.55, 124.7, 123.01, 123.42, 16125100],
          [1208102400000, 123.32, 123.68, 122.79, 123.22, 11403300],
          [1208188800000, 123.75, 123.84, 122.7, 123.56, 12226500],
          [1208275200000, 124.53, 126.65, 124.52, 126.59, 16328800],
          [1208361600000, 125.8, 126.7, 125.66, 126.56, 12957400],
          [1208448000000, 127.96, 128.83, 127.76, 127.95, 16505100],
          [1208707200000, 127.74, 128.34, 127.41, 127.98, 10602700],
          [1208793600000, 127.75, 127.85, 126.44, 127.3, 9965600],
          [1208880000000, 127.49, 128.24, 126.91, 127.4, 10211800],
          [1208966400000, 127.77, 129.31, 126.94, 128.15, 13708100],
          [1209052800000, 128.91, 128.94, 127.32, 128.65, 11846700],
          [1209312000000, 128.88, 129.28, 127.69, 128.79, 7426300],
          [1209398400000, 128.38, 128.79, 127.94, 128.17, 7236300],
          [1209484800000, 128.53, 129.98, 128, 128.1, 17479800],
          [1209571200000, 128, 130.18, 127.92, 130.07, 17930800],
          [1209657600000, 131.29, 131.29, 129.73, 130.73, 11872100],
          [1209916800000, 130.38, 130.5, 129.33, 129.76, 8085900],
          [1210003200000, 129.1, 130.4, 128.58, 130.37, 11803700],
          [1210089600000, 130.27, 130.37, 128, 128.45, 13303900],
          [1210176000000, 128.62, 129.1, 127.97, 128.33, 10925200],
          [1210262400000, 127.66, 128.03, 127.2, 127.51, 9034300],
          [1210521600000, 127.82, 129.1, 127.53, 128.76, 9010400],
          [1210608000000, 128.98, 128.99, 127.9, 128.35, 8173300],
          [1210694400000, 128.78, 130.08, 128.75, 128.96, 11406400],
          [1210780800000, 129, 130.2, 128.75, 130.11, 9015900],
          [1210867200000, 130.02, 130.02, 128.8, 129.69, 9336500],
          [1211126400000, 129.71, 131.26, 129.51, 130.3, 10795800],
          [1211212800000, 129.52, 129.56, 127.69, 128.43, 11841400],
          [1211299200000, 128.43, 128.56, 125.66, 126.14, 16320500],
          [1211385600000, 126.12, 126.65, 125.88, 126.09, 10552000],
          [1211472000000, 125.63, 125.81, 124.57, 124.65, 10495000],
          [1211817600000, 124.87, 125.68, 124.37, 125.47, 8751500],
          [1211904000000, 125.77, 126, 124.91, 126, 8664600],
          [1211990400000, 125.68, 127.23, 125.49, 126.22, 11960500],
          [1212076800000, 126.7, 126.85, 125.9, 126.25, 7778900],
          [1212336000000, 125.98, 126, 124.24, 125.16, 11543000],
          [1212422400000, 125.39, 125.53, 123.41, 124.03, 17893600],
          [1212508800000, 123.82, 125.04, 123.48, 123.98, 14033800],
          [1212595200000, 124.35, 126.25, 124.12, 126.17, 12815000],
          [1212681600000, 125.18, 125.22, 121.96, 122.2, 23437600],
          [1212940800000, 122.39, 123.44, 122.08, 123.04, 16230300],
          [1213027200000, 122.25, 123.81, 122.21, 122.84, 14240600],
          [1213113600000, 122.68, 122.72, 120.98, 121.09, 19328700],
          [1213200000000, 121.56, 122.85, 120.93, 121.62, 16595200],
          [1213286400000, 121.99, 123.32, 121.77, 123.11, 14663400],
          [1213545600000, 122.53, 123.37, 122.25, 122.74, 11372600],
          [1213632000000, 123.38, 123.43, 121.61, 121.87, 15045600],
          [1213718400000, 121.3, 121.55, 120.08, 120.42, 17736500],
          [1213804800000, 120.55, 121.32, 119.94, 120.63, 20318000],
          [1213891200000, 119.61, 119.71, 118.09, 118.38, 21381900],
          [1214150400000, 118.62, 118.76, 118.04, 118.22, 13556000],
          [1214236800000, 118.04, 118.95, 117.16, 118, 18571200],
          [1214323200000, 118.2, 119.13, 117.78, 118, 18554900],
          [1214409600000, 117.01, 117.06, 114.44, 114.58, 28060400],
          [1214496000000, 114.57, 114.74, 112.86, 113.62, 24805800],
          [1214755200000, 113.48, 114.27, 112.75, 113.55, 20739700],
          [1214841600000, 112.38, 114.03, 111.76, 113.84, 31136900],
          [1214928000000, 113.78, 114.26, 112.03, 112.2, 24417600],
          [1215014400000, 112.81, 113.32, 111.48, 112.95, 20062500],
          [1215360000000, 113.17, 113.92, 111.14, 112.21, 27481500],
          [1215446400000, 112.25, 113.9, 111.74, 113.87, 30452400],
          [1215532800000, 114.05, 114.2, 111.45, 111.6, 24054300],
          [1215619200000, 111.61, 112.71, 110.87, 112.34, 32440900],
          [1215705600000, 111.14, 112.44, 109.78, 111.08, 35083900],
          [1215964800000, 112.17, 112.39, 110.05, 110.43, 25699400],
          [1216051200000, 109.76, 111.26, 108.32, 109.38, 39737500],
          [1216137600000, 109.73, 112.47, 109.2, 112.31, 29985600],
          [1216224000000, 113.16, 114.61, 112.17, 114.21, 35190200],
          [1216310400000, 114.6, 115.1, 113.7, 115.06, 19162600],
          [1216569600000, 115.41, 115.51, 114.14, 114.65, 15881900],
          [1216656000000, 113.96, 116.08, 113.75, 115.7, 24345500],
          [1216742400000, 115.95, 116.88, 115.49, 116.23, 24230600],
          [1216828800000, 116.25, 116.29, 113.37, 113.59, 22238600],
          [1216915200000, 113.89, 114.36, 113.15, 113.22, 19231900],
          [1217174400000, 113.27, 113.52, 111.17, 111.44, 15874900],
          [1217260800000, 111.6, 113.91, 111.5, 113.81, 16988300],
          [1217347200000, 114.59, 115.93, 114.02, 115.93, 24061100],
          [1217433600000, 114.72, 115.56, 113.58, 113.64, 23430800],
          [1217520000000, 114.12, 114.26, 112.59, 113.24, 19965500],
          [1217779200000, 113.14, 113.75, 112.13, 112.86, 15872400],
          [1217865600000, 113.75, 116.07, 113.71, 116, 22804200],
          [1217952000000, 115.53, 116.88, 115.24, 116.49, 17540600],
          [1218038400000, 115.49, 115.92, 114.23, 114.58, 17507200],
          [1218124800000, 114.22, 117.64, 114, 117.05, 29781000],
          [1218384000000, 117.03, 118.73, 116.8, 117.88, 22005700],
          [1218470400000, 117.46, 117.52, 116.08, 116.63, 20766400],
          [1218556800000, 116.08, 116.21, 114.68, 115.4, 26835600],
          [1218643200000, 114.85, 117.34, 114.69, 116.42, 24341400],
          [1218729600000, 116.46, 117.07, 115.95, 116.6, 16382000],
          [1218988800000, 116.86, 116.89, 114.29, 114.99, 23017300],
          [1219075200000, 114.11, 114.21, 113.15, 113.55, 18783700],
          [1219161600000, 113.87, 114.54, 112.89, 114.09, 21215300],
          [1219248000000, 113.23, 114.78, 113.07, 114.1, 16481800],
          [1219334400000, 114.95, 116.37, 114.84, 116.16, 17914000],
          [1219593600000, 115.67, 115.71, 113.66, 113.92, 19061700],
          [1219680000000, 114.05, 114.42, 113.46, 114.18, 14210300],
          [1219766400000, 114.24, 115.59, 113.84, 115.1, 15030100],
          [1219852800000, 115.72, 117.18, 115.66, 117.06, 16264000],
          [1219939200000, 116.51, 117.04, 115.4, 115.59, 15764000],
          [1220284800000, 116.96, 118.01, 114.78, 115.16, 23922200],
          [1220371200000, 115.25, 115.74, 114.33, 115.51, 17615400],
          [1220457600000, 114.6, 114.74, 111.99, 112.2, 34555800],
          [1220544000000, 111.58, 112.63, 110.57, 112.35, 30577300],
          [1220803200000, 115.53, 115.93, 112.4, 115.16, 36311200],
          [1220889600000, 115.16, 115.98, 112.43, 112.53, 30334900],
          [1220976000000, 113.11, 114, 112.34, 113, 32944000],
          [1221062400000, 111.78, 114.86, 111.22, 114.86, 33572200],
          [1221148800000, 113.64, 114.84, 113.01, 114.79, 27876800],
          [1221408000000, 111.15, 114.44, 109.64, 109.8, 43446600],
          [1221494400000, 107.88, 111.16, 107.58, 110.66, 47530000],
          [1221580800000, 109.23, 109.59, 105.5, 106.76, 53583600],
          [1221667200000, 107.42, 111, 104.86, 109.97, 64832200],
          [1221753600000, 116.14, 116.14, 112.66, 113.57, 18958900],
          [1222012800000, 113.82, 113.98, 109.86, 110.5, 21702800],
          [1222099200000, 110.26, 111.38, 108.26, 108.5, 24790500],
          [1222185600000, 108.93, 109.23, 107.46, 108.3, 20407000],
          [1222272000000, 109.01, 111.21, 108.78, 110.27, 27080900],
          [1222358400000, 108.65, 111.6, 108.47, 111.15, 21590900],
          [1222617600000, 109.83, 109.99, 104.01, 104.75, 34523900],
          [1222704000000, 105.56, 108.63, 105.22, 108.36, 24230400],
          [1222790400000, 107.57, 108.79, 106.28, 108.7, 22474100],
          [1222876800000, 107.5, 107.65, 104.38, 105.27, 19311300],
          [1222963200000, 105.75, 107.94, 103.09, 103.2, 29758800],
          [1223222400000, 100.86, 101.44, 95.21, 99.9, 49397900],
          [1223308800000, 100.54, 101.21, 94.41, 95.07, 37857900],
          [1223395200000, 93.25, 96.39, 91.4, 91.4, 50324000],
          [1223481600000, 93.92, 94.51, 85.4, 85.55, 43599500],
          [1223568000000, 82.39, 89.08, 78.94, 83.75, 56848800],
          [1223827200000, 88.04, 95.03, 87.46, 95.03, 42249800],
          [1223913600000, 97.9, 98.8, 90.9, 93.67, 45654000],
          [1224000000000, 91.84, 92.06, 84.76, 84.87, 34283100],
          [1224086400000, 86.31, 90.16, 82.08, 89.87, 59524100],
          [1224172800000, 87.6, 92.76, 87.16, 87.54, 43258200],
          [1224432000000, 89.48, 93.28, 88.74, 93.28, 33735700],
          [1224518400000, 91.54, 92.8, 89.97, 90.38, 25926200],
          [1224604800000, 88.06, 88.42, 83.33, 85.5, 36042400],
          [1224691200000, 85.67, 87.99, 82.4, 87.99, 57445900],
          [1224777600000, 80.54, 85.85, 80.15, 83.09, 48656300],
          [1225036800000, 82.58, 85.98, 80.26, 80.26, 36218700],
          [1225123200000, 83.84, 91.14, 81.7, 91.14, 52017500],
          [1225209600000, 90.49, 93.62, 88.7, 89.15, 48111200],
          [1225296000000, 92.04, 92.66, 89.72, 92.5, 41799800],
          [1225382400000, 91.57, 94.53, 91.13, 93.5, 38874500],
          [1225641600000, 93.14, 94.08, 92.52, 93.43, 17655800],
          [1225728000000, 95.16, 96.5, 94.32, 96.21, 25012000],
          [1225814400000, 94.99, 95.59, 91.15, 91.85, 28568100],
          [1225900800000, 90.79, 91.66, 86.48, 87.13, 42262300],
          [1225987200000, 87.96, 90.16, 87.4, 90.13, 30376500],
          [1226246400000, 91.67, 91.75, 87.71, 88.93, 23700638],
          [1226332800000, 87.58, 88.81, 85.72, 86.75, 31468538],
          [1226419200000, 85.41, 86, 82.84, 83.09, 35844592],
          [1226505600000, 83.57, 89, 79.85, 88.7, 64436473],
          [1226592000000, 86.99, 89.49, 84.22, 84.22, 45091365],
          [1226851200000, 83.98, 85.98, 82.72, 82.95, 38188141],
          [1226937600000, 82.99, 85.05, 81.31, 84.34, 42208429],
          [1227024000000, 84.23, 85.37, 80.18, 80.36, 49780346],
          [1227110400000, 79.4, 82.2, 75.37, 76.06, 77925120],
          [1227196800000, 77.13, 80.73, 74.5, 80.54, 91699576],
          [1227456000000, 81.96, 85.97, 81.03, 83.9, 48472861],
          [1227542400000, 85.43, 86.07, 82.79, 84.81, 44575009],
          [1227628800000, 83.16, 87.3, 82.99, 87.18, 29793952],
          [1227801600000, 86.68, 88.36, 86.68, 88.3, 6958730],
          [1228060800000, 86.3, 86.37, 81.46, 81.66, 28021891],
          [1228147200000, 82.63, 84.42, 81.5, 84.36, 29387262],
          [1228233600000, 82.65, 86.34, 82.44, 86.04, 49781749],
          [1228320000000, 84.74, 86.46, 82.73, 83.74, 40461226],
          [1228406400000, 82.97, 86.98, 81.31, 86.59, 43494076],
          [1228665600000, 88.32, 90.39, 88, 89.12, 44116087],
          [1228752000000, 88.34, 89.41, 86.62, 87.11, 34191491],
          [1228838400000, 88.06, 88.93, 86.55, 87.64, 32158650],
          [1228924800000, 86.61, 88.27, 85.27, 85.86, 26305857],
          [1229011200000, 83.51, 87.03, 83.23, 86.36, 34298419],
          [1229270400000, 86.95, 87, 84.85, 85.99, 22947252],
          [1229356800000, 86.71, 89.75, 86.33, 89.57, 30326031],
          [1229443200000, 88.46, 89.8, 87.95, 89.14, 22496738],
          [1229529600000, 88.84, 89.04, 85.42, 86.36, 26048462],
          [1229616000000, 86.74, 87.82, 85.36, 85.36, 19708568],
          [1229875200000, 85.8, 85.93, 83.59, 84.96, 20397156],
          [1229961600000, 85.59, 85.93, 83.84, 84.07, 17186993],
          [1230048000000, 84.43, 84.93, 84.14, 84.48, 4161416],
          [1230220800000, 85.01, 85.28, 84.56, 85.07, 5294777],
          [1230480000000, 85.27, 85.28, 83.59, 84.91, 10404886],
          [1230566400000, 85.25, 86.78, 84.86, 86.68, 17772890],
          [1230652800000, 86.81, 88.37, 86.63, 87.52, 18708057],
          [1230825600000, 87.95, 90.62, 87.57, 90.2, 24577617],
          [1231084800000, 89.87, 90.33, 88.87, 89.7, 25625085],
          [1231171200000, 90.18, 90.9, 89.38, 90.15, 37269206],
          [1231257600000, 88.88, 89.18, 87.23, 87.86, 33167236],
          [1231344000000, 87.07, 87.57, 86.55, 87.43, 23643326],
          [1231430400000, 87.67, 87.76, 85.84, 86.14, 24497391],
          [1231689600000, 85.77, 86.02, 84.26, 84.79, 22625515],
          [1231776000000, 84.61, 85.29, 83.83, 84.42, 29853274],
          [1231862400000, 83.16, 83.36, 81.48, 82.08, 38889236],
          [1231948800000, 82.07, 82.98, 80.04, 82.18, 44229026],
          [1232035200000, 83.22, 83.4, 81.03, 82.69, 37630299],
          [1232380800000, 82.21, 82.41, 79.36, 79.41, 36926817],
          [1232467200000, 80.65, 82.41, 79.35, 82.24, 34839291],
          [1232553600000, 80.9, 82.04, 79.55, 81.16, 40166235],
          [1232640000000, 79.5, 81.53, 79.05, 80.52, 44704044],
          [1232899200000, 80.86, 82.29, 80.19, 81.07, 28919910],
          [1232985600000, 81.49, 82.24, 80.8, 81.51, 23359533],
          [1233072000000, 83.04, 84.04, 82.59, 83.68, 21101898],
          [1233158400000, 82.58, 82.94, 81.35, 81.53, 20834230],
          [1233244800000, 81.83, 81.96, 79.6, 80.08, 26175485],
          [1233504000000, 79.14, 79.92, 78.65, 79.32, 22970499],
          [1233590400000, 79.78, 81.1, 79.02, 80.63, 24080690],
          [1233676800000, 80.8, 81.71, 79.34, 79.69, 27509996],
          [1233763200000, 79.26, 81.15, 78.5, 80.55, 39873389],
          [1233849600000, 80.87, 83.27, 80.72, 82.86, 30049657],
          [1234108800000, 82.8, 83.29, 82.1, 82.75, 20837572],
          [1234195200000, 82.23, 82.73, 78.61, 79.19, 49006553],
          [1234281600000, 79.62, 80.01, 78.68, 79.55, 33290096],
          [1234368000000, 78.43, 79.62, 77.15, 79.5, 45482028],
          [1234454400000, 79.48, 79.95, 78.47, 78.55, 23851426],
          [1234800000000, 76.6, 77.06, 75.72, 75.75, 36732420],
          [1234886400000, 76.25, 76.49, 75.09, 75.76, 35795039],
          [1234972800000, 76.43, 76.5, 74.8, 75.03, 30933882],
          [1235059200000, 73.32, 74.71, 72.48, 73.73, 46349038],
          [1235318400000, 74.24, 74.41, 71.07, 71.15, 36014366],
          [1235404800000, 71.57, 73.8, 71.15, 73.38, 37531255],
          [1235491200000, 73.03, 74.05, 71.56, 72.67, 43673673],
          [1235577600000, 73.48, 74.07, 71.76, 71.84, 31374052],
          [1235664000000, 70.63, 72, 70.37, 70.76, 35772465],
          [1235923200000, 69.65, 69.82, 67.59, 67.83, 36932211],
          [1236009600000, 68.48, 68.6, 67.09, 67.21, 30808373],
          [1236096000000, 68.35, 69.88, 67.63, 68.77, 31997671],
          [1236182400000, 67.5, 68.05, 65.53, 66.07, 35057237],
          [1236268800000, 66.54, 67.63, 64.78, 66.5, 35835908],
          [1236528000000, 65.51, 67.17, 65.25, 65.44, 28121172],
          [1236614400000, 66.62, 69.23, 66.54, 69.14, 31012795],
          [1236700800000, 69.69, 70.32, 68.82, 69.48, 21884491],
          [1236787200000, 69.38, 71.99, 68.85, 71.77, 21946380],
          [1236873600000, 72.19, 72.59, 71.2, 72.32, 21839046],
          [1237132800000, 72.97, 74.07, 72.2, 72.31, 24523180],
          [1237219200000, 72.29, 74.12, 71.86, 74.08, 20456763],
          [1237305600000, 73.49, 75.89, 72.72, 74.97, 35912074],
          [1237392000000, 75.83, 75.87, 73.83, 74.11, 25414620],
          [1237478400000, 74.43, 74.56, 72.53, 72.74, 22998520],
          [1237737600000, 74.55, 77.78, 74.17, 77.76, 25717953],
          [1237824000000, 76.91, 77.95, 76.44, 76.7, 20396488],
          [1237910400000, 77.25, 78.62, 75.48, 77.41, 30264582],
          [1237996800000, 78.18, 79.3, 77.52, 79.1, 29413113],
          [1238083200000, 78.14, 78.42, 77.33, 77.81, 19999777],
          [1238342400000, 76.09, 76.12, 74.37, 75.25, 25811748],
          [1238428800000, 76.04, 77.23, 75.2, 75.84, 28187435],
          [1238515200000, 74.88, 77.87, 74.8, 77.53, 25420270],
          [1238601600000, 79.38, 80.76, 78.98, 79.71, 30182030],
          [1238688000000, 79.76, 80.19, 78.96, 80.16, 20609691],
          [1238947200000, 79.46, 79.93, 78.6, 79.76, 17840113],
          [1239033600000, 78.74, 78.74, 77.69, 77.89, 17326312],
          [1239120000000, 78.18, 78.94, 77.57, 78.37, 15718945],
          [1239206400000, 80.01, 80.92, 79.76, 80.89, 19292564],
          [1239552000000, 80.03, 81.18, 79.69, 80.55, 12000851],
          [1239638400000, 79.97, 80.34, 79.08, 79.27, 18589945],
          [1239724800000, 79.04, 80.46, 78.74, 80.3, 18265201],
          [1239811200000, 80.86, 81.79, 79.71, 81.26, 19527429],
          [1239897600000, 81.44, 81.85, 80.82, 81.31, 16843092],
          [1240156800000, 80.05, 80.16, 78.35, 78.52, 16642647],
          [1240243200000, 77.83, 79.76, 77.81, 79.59, 18053088],
          [1240329600000, 79.03, 80.45, 78.66, 78.81, 20467773],
          [1240416000000, 78.94, 79.85, 78.02, 79.65, 19520938],
          [1240502400000, 80.1, 81.27, 79.93, 80.73, 17662174],
          [1240761600000, 79.77, 81.23, 79.66, 80.26, 17587008],
          [1240848000000, 79.47, 80.95, 79.37, 80.12, 16462038],
          [1240934400000, 80.82, 82.55, 80.69, 81.77, 18093105],
          [1241020800000, 82.73, 83.06, 81.35, 81.67, 17497465],
          [1241107200000, 81.79, 82.19, 80.96, 82.16, 12360030],
          [1241366400000, 82.74, 84.3, 82.6, 84.24, 13866790],
          [1241452800000, 84.06, 84.56, 83.61, 84.16, 11987847],
          [1241539200000, 85.05, 85.27, 84.19, 85.2, 18365748],
          [1241625600000, 85.8, 85.91, 83.65, 84.17, 19843851],
          [1241712000000, 85.14, 85.97, 84.61, 85.72, 18473393],
          [1241971200000, 84.76, 84.99, 84.2, 84.43, 13335538],
          [1242057600000, 84.77, 85.28, 83.77, 84.72, 16819319],
          [1242144000000, 83.71, 83.86, 82.8, 83.13, 17690286],
          [1242230400000, 83.12, 83.97, 82.94, 83.39, 15030497],
          [1242316800000, 83.15, 83.95, 82.28, 82.78, 23140024],
          [1242576000000, 83.58, 85.12, 83.5, 85.12, 12745192],
          [1242662400000, 84.94, 85.39, 84.63, 84.74, 17908838],
          [1242748800000, 85.34, 85.97, 84.1, 84.19, 18092096],
          [1242835200000, 83.28, 83.33, 82.3, 83.1, 20038771],
          [1242921600000, 83.42, 83.74, 82.66, 82.87, 10162453],
          [1243267200000, 82.27, 85.06, 82.27, 84.85, 13642193],
          [1243353600000, 84.97, 85.07, 82.97, 83.16, 13723835],
          [1243440000000, 83.79, 84.45, 82.53, 84.02, 17786549],
          [1243526400000, 84.39, 85.76, 83.76, 85.39, 15278914],
          [1243785600000, 86.28, 87.67, 86.05, 87.35, 12959147],
          [1243872000000, 87.14, 87.97, 86.93, 87.5, 10553823],
          [1243958400000, 87.02, 87.11, 86.08, 86.95, 9489536],
          [1244044800000, 86.91, 87.66, 86.49, 87.51, 11765974],
          [1244131200000, 88.25, 88.55, 87.12, 87.91, 16835662],
          [1244390400000, 87.22, 88.4, 86.5, 87.74, 23549641],
          [1244476800000, 87.97, 88.23, 87.44, 87.74, 22430536],
          [1244563200000, 88.55, 88.58, 86.58, 87.65, 25156820],
          [1244649600000, 87.86, 89.02, 87.8, 87.86, 21698719],
          [1244736000000, 87.6, 88.33, 87.37, 88.31, 12743832],
          [1244995200000, 87.23, 87.28, 86, 86.49, 14007421],
          [1245081600000, 86.69, 86.76, 85.22, 85.26, 12836855],
          [1245168000000, 85.22, 85.86, 84.83, 85.23, 13501231],
          [1245254400000, 85.28, 86.15, 84.98, 85.62, 13384561],
          [1245340800000, 85.96, 86.1, 84.92, 85.31, 13883255],
          [1245600000000, 84.58, 84.77, 83.32, 83.32, 20654679],
          [1245686400000, 83.42, 83.71, 82.85, 83.18, 12151892],
          [1245772800000, 83.74, 84.28, 82.58, 83.03, 15361938],
          [1245859200000, 82.69, 84.9, 82.57, 84.72, 13850044],
          [1245945600000, 84.46, 84.69, 84.02, 84.27, 7780125],
          [1246204800000, 84.51, 85.35, 84.3, 85.25, 7529666],
          [1246291200000, 85.33, 85.64, 83.96, 84.66, 13423307],
          [1246377600000, 84.98, 85.83, 84.93, 85.03, 9146004],
          [1246464000000, 84, 84.04, 82.95, 82.99, 16520813],
          [1246809600000, 82.21, 83.31, 82.08, 83.25, 12392621],
          [1246896000000, 83.16, 83.19, 81.54, 81.55, 15246556],
          [1246982400000, 81.93, 82.28, 80.96, 81.93, 17903928],
          [1247068800000, 82.24, 82.41, 81.53, 81.77, 11454859],
          [1247155200000, 81.41, 81.94, 81.02, 81.44, 16023430],
          [1247414400000, 81.69, 83.39, 81.39, 83.31, 14389788],
          [1247500800000, 83.54, 83.71, 82.93, 83.66, 10290370],
          [1247587200000, 84.59, 86.36, 84.54, 86.2, 11619963],
          [1247673600000, 86.11, 87.5, 86.03, 87.23, 11805397],
          [1247760000000, 87.22, 87.54, 86.72, 87.46, 9078228],
          [1248019200000, 87.88, 88.54, 87.54, 88.33, 13151403],
          [1248105600000, 89.13, 89.27, 88.1, 89.17, 14599280],
          [1248192000000, 88.76, 89.53, 88.63, 88.88, 11857668],
          [1248278400000, 88.9, 91, 88.84, 90.63, 16524373],
          [1248364800000, 90.4, 91.03, 90.07, 90.97, 10899581],
          [1248624000000, 90.86, 91.27, 90.37, 91.14, 10053723],
          [1248710400000, 90.61, 91.28, 90.08, 90.99, 11700317],
          [1248796800000, 90.68, 90.95, 90.16, 90.68, 9066934],
          [1248883200000, 91.58, 92.48, 91.27, 91.42, 11665707],
          [1248969600000, 91.47, 92.21, 91.36, 91.67, 9151472],
          [1249228800000, 92.47, 93, 91.97, 92.86, 9844788],
          [1249315200000, 92.59, 93.24, 92.54, 93.19, 12345897],
          [1249401600000, 93.13, 93.22, 92.12, 92.83, 11396122],
          [1249488000000, 93.24, 93.35, 92.19, 92.63, 10485417],
          [1249574400000, 93.55, 94.5, 93.11, 93.79, 11814725],
          [1249833600000, 93.49, 93.81, 93, 93.5, 13052448],
          [1250006400000, 92.55, 94.42, 92.53, 93.77, 13592459],
          [1250092800000, 94.14, 94.26, 93.17, 94.19, 10214379],
          [1250179200000, 94.07, 94.12, 92.5, 93.41, 10849733],
          [1250438400000, 91.87, 91.98, 91.4, 91.61, 12130855],
          [1250524800000, 91.88, 92.59, 91.75, 92.3, 8539524],
          [1250611200000, 91.69, 93.45, 91.57, 93.13, 14298642],
          [1250697600000, 93.15, 93.95, 92.93, 93.79, 8273034],
          [1250784000000, 93.98, 95.21, 93.9, 95.03, 11869930],
          [1251043200000, 95.43, 95.91, 94.89, 95.13, 9356144],
          [1251129600000, 95.45, 96.82, 95.28, 95.48, 14627037],
          [1251216000000, 95.26, 95.85, 94.87, 95.46, 11500067],
          [1251302400000, 95.5, 96.12, 94.6, 95.82, 13100448],
          [1251388800000, 96.39, 96.45, 95.01, 95.58, 10814857],
          [1251648000000, 94.71, 95.09, 94.41, 95.05, 9891141],
          [1251734400000, 94.6, 95.66, 92.98, 93.21, 17945977],
          [1251820800000, 92.94, 93.42, 92.71, 92.83, 10931220],
          [1251907200000, 93.24, 93.61, 92.63, 93.45, 7262799],
          [1251993600000, 93.57, 94.57, 93.3, 94.45, 8119362],
          [1252339200000, 95.2, 95.22, 94.62, 95.06, 11024386],
          [1252425600000, 95.09, 95.91, 94.87, 95.53, 13565211],
          [1252512000000, 95.57, 96.46, 95.19, 96.34, 12253086],
          [1252598400000, 96.37, 96.63, 95.86, 96.22, 8119554],
          [1252857600000, 95.44, 96.45, 95.4, 96.32, 8420542],
          [1252944000000, 96.5, 97.31, 95.96, 96.9, 11691259],
          [1253030400000, 97.32, 98.15, 96.94, 98.08, 10580797],
          [1253116800000, 97.97, 98.72, 97.64, 98.06, 15809213],
          [1253203200000, 98.34, 98.46, 97.92, 98.11, 9913708],
          [1253462400000, 97.56, 98.04, 97.23, 97.74, 7714772],
          [1253548800000, 98.31, 98.42, 97.69, 98.21, 8206555],
          [1253635200000, 98.36, 99.16, 97.4, 97.58, 13182613],
          [1253721600000, 97.75, 98.02, 96.62, 96.99, 16702510],
          [1253808000000, 96.88, 97.35, 96.38, 96.74, 13350014],
          [1254067200000, 97.01, 98.24, 96.95, 97.84, 6397716],
          [1254153600000, 97.95, 98.36, 97.39, 97.44, 8176891],
          [1254240000000, 97.62, 97.79, 96.07, 97.09, 15354934],
          [1254326400000, 96.92, 96.94, 95.01, 95.12, 15476933],
          [1254412800000, 94.22, 95.27, 94.2, 94.86, 15759163],
          [1254672000000, 95.07, 96.28, 94.8, 95.97, 8749482],
          [1254758400000, 96.58, 97.77, 96.56, 97.29, 12444341],
          [1254844800000, 97.13, 97.48, 96.83, 97.28, 10039875],
          [1254931200000, 97.94, 98.45, 97.54, 97.91, 9702613],
          [1255017600000, 97.87, 98.72, 97.69, 98.69, 6499358],
          [1255276800000, 99, 99.39, 98.56, 98.94, 5440310],
          [1255363200000, 98.64, 99.02, 98.22, 98.83, 6031730],
          [1255449600000, 99.77, 100.36, 99.43, 100.23, 9167144],
          [1255536000000, 99.87, 100.67, 99.84, 100.65, 7669540],
          [1255622400000, 99.74, 100.21, 99.37, 99.99, 13187909],
          [1255881600000, 100.11, 101.17, 99.93, 100.86, 9772381],
          [1255968000000, 100.97, 105.9, 99.9, 100.39, 9388194],
          [1256054400000, 100.22, 101.2, 99.41, 99.42, 12893511],
          [1256140800000, 99.62, 101.09, 99.2, 100.74, 13423149],
          [1256227200000, 100.98, 101.07, 99.37, 99.83, 13215870],
          [1256486400000, 99.9, 100.77, 98.52, 98.81, 16118204],
          [1256572800000, 98.95, 99.53, 98.4, 98.82, 14505983],
          [1256659200000, 98.62, 99.07, 97.62, 97.68, 17191489],
          [1256745600000, 98.34, 99.74, 98.05, 99.54, 12932554],
          [1256832000000, 99.35, 99.64, 96.87, 97.06, 29758717],
          [1257091200000, 97.4, 99, 96.82, 97.85, 20621716],
          [1257177600000, 97.26, 97.92, 97.07, 97.8, 13948245],
          [1257264000000, 98.38, 99.38, 97.94, 98.17, 14714296],
          [1257350400000, 98.86, 100.23, 98.81, 100.16, 9819161],
          [1257436800000, 99.65, 100.6, 99.43, 100.37, 10788536],
          [1257696000000, 101.07, 102.44, 100.91, 102.42, 10961811],
          [1257782400000, 102.27, 102.8, 102.15, 102.69, 9967114],
          [1257868800000, 103.11, 103.62, 102.64, 103.13, 10532365],
          [1257955200000, 102.96, 103.41, 101.9, 102.17, 11969776],
          [1258041600000, 102.35, 103.25, 102.1, 102.91, 11678047],
          [1258300800000, 103.4, 104.58, 103.35, 104.26, 10504825],
          [1258387200000, 104.09, 104.64, 103.86, 104.59, 8403907],
          [1258473600000, 104.5, 104.62, 103.91, 104.55, 7774831],
          [1258560000000, 104.04, 104.07, 102.87, 103.65, 12739494],
          [1258646400000, 102.92, 103.45, 102.72, 103.25, 8684610],
          [1258905600000, 104.2, 104.98, 104.13, 104.46, 9492008],
          [1258992000000, 104.44, 104.56, 103.59, 104.36, 10220676],
          [1259078400000, 104.54, 104.84, 104.2, 104.63, 6490058],
          [1259251200000, 102.46, 103.84, 102.23, 103.18, 12916097],
          [1259510400000, 103.11, 103.74, 102.71, 103.58, 11962988],
          [1259596800000, 104.28, 105.13, 104.27, 104.73, 10101233],
          [1259683200000, 104.74, 105.25, 104.32, 104.58, 7130421],
          [1259769600000, 104.85, 105.18, 103.59, 103.69, 9727873],
          [1259856000000, 104.96, 105.27, 103.2, 103.99, 16604155],
          [1260115200000, 103.83, 104.53, 103.69, 104.05, 8192874],
          [1260201600000, 103.42, 103.44, 101.75, 102.94, 10727629],
          [1260288000000, 102.96, 103.56, 102.48, 103.45, 8584967],
          [1260374400000, 103.99, 104.62, 103.95, 104.18, 8043371],
          [1260460800000, 104.51, 105.04, 104.25, 104.92, 9239020],
          [1260720000000, 105.32, 105.38, 104.92, 105.2, 9754675],
          [1260806400000, 104.91, 105.15, 104.47, 104.74, 7191660],
          [1260892800000, 105.09, 105.31, 104.47, 104.67, 6287740],
          [1260979200000, 104.04, 104.15, 103.29, 103.38, 8230673],
          [1261065600000, 103.45, 103.64, 102.43, 103.14, 8306383],
          [1261324800000, 103.56, 104.39, 103.52, 103.88, 5968390],
          [1261411200000, 104.22, 104.61, 104.05, 104.45, 6850338],
          [1261497600000, 104.65, 104.72, 104.17, 104.45, 4868479],
          [1261584000000, 104.57, 105.04, 104.55, 105, 3567933],
          [1261929600000, 105.2, 105.35, 104.89, 105.29, 8116893],
          [1262016000000, 105.49, 105.64, 105.25, 105.29, 3357943],
          [1262102400000, 104.93, 105.33, 104.88, 105.22, 3244085],
          [1262188800000, 105.34, 105.39, 104.03, 104.07, 5196255],
          [1262534400000, 104.84, 105.87, 104.76, 105.66, 8981390],
          [1262620800000, 105.61, 105.67, 104.97, 105.49, 6551727],
          [1262707200000, 105.5, 105.85, 105.36, 105.56, 6799151],
          [1262793600000, 105.38, 106.02, 104.95, 105.94, 6313467],
          [1262880000000, 105.67, 106.11, 105.44, 106.11, 4912227],
          [1263139200000, 106.4, 106.66, 105.82, 106.54, 6858294],
          [1263225600000, 105.85, 106.42, 105.58, 106.14, 8875465],
          [1263312000000, 106.33, 106.99, 106.04, 106.75, 8620253],
          [1263398400000, 106.64, 107.15, 106.58, 107.03, 7040619],
          [1263484800000, 106.94, 106.98, 105.54, 106.01, 14028756],
          [1263830400000, 105.9, 107.23, 105.86, 107.17, 10881108],
          [1263916800000, 106.5, 106.54, 105.13, 106.02, 11904459],
          [1264003200000, 105.97, 106.11, 103.71, 103.71, 22253760],
          [1264089600000, 103.38, 103.86, 101.55, 101.63, 24615713],
          [1264348800000, 102.39, 102.52, 101.67, 101.91, 18238750],
          [1264435200000, 101.66, 103.06, 101.48, 101.88, 18358628],
          [1264521600000, 101.67, 102.51, 100.99, 102.3, 16207895],
          [1264608000000, 102.59, 102.62, 100.51, 101.2, 13413951],
          [1264694400000, 101.56, 102.36, 100.41, 100.55, 14569343],
          [1264953600000, 101.21, 102.35, 101.07, 101.84, 9985413],
          [1265040000000, 101.95, 103.1, 101.68, 102.88, 8907739],
          [1265126400000, 102.62, 103.06, 102.34, 102.63, 6564799],
          [1265212800000, 101.95, 102.07, 100.01, 100.04, 16419204],
          [1265299200000, 100.15, 100.34, 98.36, 100.16, 28943970],
          [1265558400000, 100, 100.38, 99.12, 99.22, 10929464],
          [1265644800000, 100.16, 101.49, 99.84, 100.65, 19229371],
          [1265731200000, 100.55, 100.97, 99.75, 100.52, 11212088],
          [1265817600000, 100.42, 101.75, 99.87, 101.58, 9937358],
          [1265904000000, 100.53, 101.37, 99.99, 101.27, 13643812],
          [1266249600000, 102.01, 102.97, 101.59, 102.81, 8960310],
          [1266336000000, 103.16, 103.44, 102.95, 103.38, 8788299],
          [1266508800000, 103.7, 104.39, 103.42, 103.99, 9324418],
          [1266768000000, 104.38, 104.38, 103.71, 103.84, 5291045],
          [1266854400000, 103.61, 104.14, 102.69, 102.87, 10812020],
          [1266940800000, 103.18, 103.95, 102.99, 103.7, 9660363],
          [1267027200000, 102.25, 103.34, 101.92, 103.3, 10053804],
          [1267113600000, 103.35, 103.61, 102.78, 103.3, 6966913],
          [1267372800000, 103.67, 104.2, 103.58, 104.02, 5819603],
          [1267459200000, 104.43, 104.64, 103.95, 104.01, 5677581],
          [1267545600000, 104.35, 104.77, 103.83, 104.09, 5894067],
          [1267632000000, 104.24, 104.57, 103.96, 104.5, 6174949],
          [1267718400000, 104.99, 105.77, 104.87, 105.76, 6756959],
          [1267977600000, 105.72, 105.96, 105.5, 105.59, 5732761],
          [1268064000000, 105.44, 106.23, 105.41, 105.71, 8672249],
          [1268150400000, 105.82, 106.14, 105.38, 105.77, 7330807],
          [1268236800000, 105.64, 106.29, 105.24, 106.28, 7748824],
          [1268323200000, 106.64, 106.68, 106.13, 106.42, 10140658],
          [1268582400000, 106.3, 106.63, 105.87, 106.57, 6760819],
          [1268668800000, 106.78, 107.12, 106.41, 107.07, 6854877],
          [1268755200000, 107.31, 107.87, 107.23, 107.52, 6991922],
          [1268841600000, 107.53, 108.03, 107.46, 107.95, 7502577],
          [1268928000000, 108.13, 108.17, 106.92, 107.34, 12067963],
          [1269187200000, 106.95, 108.07, 106.92, 107.79, 8835416],
          [1269273600000, 108.03, 108.92, 107.83, 108.87, 9105842],
          [1269360000000, 108.52, 108.81, 108.22, 108.4, 7076082],
          [1269446400000, 108.99, 109.53, 108.32, 108.44, 9530788],
          [1269532800000, 108.63, 109.07, 108.13, 108.43, 8865000],
          [1269792000000, 108.79, 109.16, 108.67, 108.92, 5886247],
          [1269878400000, 109.01, 109.38, 108.67, 109.13, 5781712],
          [1269964800000, 108.82, 109.04, 108.32, 108.61, 6080513],
          [1270396800000, 109.59, 109.88, 109.25, 109.73, 4246059],
          [1270483200000, 109.45, 109.87, 109.28, 109.72, 4411353],
          [1270569600000, 109.55, 109.7, 108.52, 109.05, 10895399],
          [1270656000000, 108.71, 109.57, 108.5, 109.37, 8765062],
          [1270742400000, 109.52, 110.08, 109.41, 110.06, 6018208],
          [1271001600000, 110.14, 110.36, 109.98, 110.18, 4366464],
          [1271088000000, 110, 110.44, 109.53, 110.25, 6105750],
          [1271174400000, 110.6, 111.32, 110.43, 111.29, 7987372],
          [1271260800000, 111.08, 111.62, 111.04, 111.56, 8667407],
          [1271347200000, 111.26, 111.5, 109.7, 110.18, 22113428],
          [1271606400000, 109.86, 110.91, 109.74, 110.84, 10482471],
          [1271692800000, 111.22, 111.43, 110.78, 111.1, 8904691],
          [1271779200000, 111.14, 111.5, 110.69, 111.16, 9117046],
          [1271865600000, 110.61, 111.51, 110.15, 111.35, 9947954],
          [1271952000000, 111.29, 112.04, 111.05, 111.96, 13874967],
          [1272211200000, 112.11, 112.58, 112.02, 112.08, 8021981],
          [1272297600000, 111.76, 112.18, 109.73, 109.87, 19879241],
          [1272384000000, 110.38, 110.84, 109.69, 110.55, 14837330],
          [1272470400000, 110.94, 112, 110.92, 111.69, 7472549],
          [1272556800000, 111.81, 112, 110.04, 110.1, 14619013],
          [1272816000000, 110.57, 111.82, 110.57, 111.54, 8330163],
          [1272902400000, 110.51, 110.54, 108.7, 109.36, 19917606],
          [1272988800000, 108.55, 109.56, 108.25, 108.8, 18900369],
          [1273075200000, 108.37, 109.15, 99.16, 105.26, 34425239],
          [1273161600000, 105.02, 105.94, 102.54, 103.78, 33887367],
          [1273420800000, 107.57, 108.47, 107, 108, 20455230],
          [1273507200000, 107.14, 108.93, 106.98, 107.67, 16440579],
          [1273593600000, 108.08, 109.35, 107.95, 109.26, 12985457],
          [1273680000000, 108.95, 109.46, 107.97, 108.1, 11165681],
          [1273766400000, 107.45, 107.67, 105.62, 106.51, 17965713],
          [1274025600000, 106.69, 106.92, 104.66, 106.52, 17555194],
          [1274112000000, 107.29, 107.51, 105.14, 105.39, 19225993],
          [1274198400000, 104.96, 105.58, 103.59, 104.77, 24115593],
          [1274284800000, 102.97, 103.25, 101, 101.11, 28708079],
          [1274371200000, 99.3, 101.97, 99.02, 101.84, 30848252],
          [1274630400000, 101.37, 101.98, 100.53, 100.68, 16543605],
          [1274716800000, 98.53, 100.57, 97.75, 100.46, 25172169],
          [1274803200000, 100.88, 101.8, 99.52, 99.68, 18505057],
          [1274889600000, 101.44, 102.73, 101.07, 102.72, 18333915],
          [1275321600000, 100.67, 102.29, 100.23, 100.32, 17013842],
          [1275408000000, 100.86, 102.65, 100.41, 102.61, 14884630],
          [1275494400000, 102.99, 103.26, 101.84, 102.69, 11858469],
          [1275580800000, 100.97, 101.18, 99, 99.44, 20050268],
          [1275840000000, 99.66, 99.92, 98.2, 98.27, 13694513],
          [1275926400000, 98.36, 99.67, 97.7, 99.44, 25095574],
          [1276012800000, 99.98, 100.78, 98.8, 99.15, 16083566],
          [1276099200000, 100.6, 101.98, 100.6, 101.88, 13826568],
          [1276185600000, 101.07, 102.35, 101.02, 102.31, 9072558],
          [1276444800000, 102.99, 103.49, 102.04, 102.14, 8996320],
          [1276531200000, 102.81, 104.29, 102.1, 104.17, 9404700],
          [1276617600000, 103.69, 104.48, 103.52, 104.29, 9603832],
          [1276704000000, 104.51, 104.62, 103.38, 104.56, 9746017],
          [1276790400000, 104.51, 104.84, 104.23, 104.49, 6894762],
          [1277049600000, 105.73, 105.96, 103.96, 104.45, 10260763],
          [1277136000000, 104.5, 104.94, 102.84, 102.93, 11925292],
          [1277222400000, 103.08, 103.68, 102.27, 102.99, 12969000],
          [1277308800000, 102.51, 102.64, 101.3, 101.56, 13411567],
          [1277395200000, 101.8, 102.03, 100.83, 101.72, 10896573],
          [1277654400000, 101.69, 102.05, 101.04, 101.44, 6771958],
          [1277740800000, 100.19, 100.23, 98.13, 98.73, 16676808],
          [1277827200000, 98.51, 99.13, 97.59, 97.73, 13389003],
          [1277913600000, 97.75, 98, 96.26, 97.34, 18565153],
          [1278345600000, 97.99, 98.62, 96.61, 97.45, 10252502],
          [1278432000000, 97.54, 100.37, 97.5, 100.29, 12256174],
          [1278518400000, 100.9, 101.51, 100.4, 101.51, 9461142],
          [1278604800000, 101.46, 102.13, 101.28, 102.11, 7378934],
          [1278864000000, 101.85, 102.3, 101.55, 102.25, 6613550],
          [1278950400000, 103.22, 104.18, 103.17, 103.73, 9339099],
          [1279036800000, 103.53, 104.09, 103.12, 103.75, 8757825],
          [1279123200000, 103.72, 103.88, 102.49, 103.7, 11501307],
          [1279209600000, 103.01, 103.11, 100.83, 101.01, 12219616],
          [1279468800000, 101.41, 101.9, 100.76, 101.62, 7289475],
          [1279555200000, 100.1, 102.4, 100.04, 102.33, 9204473],
          [1279641600000, 102.67, 102.7, 100.72, 101.23, 10812935],
          [1279728000000, 102.25, 103.71, 102.22, 103.25, 10389232],
          [1279814400000, 103.11, 104.5, 102.92, 104.27, 13384177],
          [1280073600000, 104.41, 105.33, 104.21, 105.26, 9043156],
          [1280160000000, 105.75, 105.84, 105, 105.44, 10259738],
          [1280246400000, 105.24, 105.55, 104.69, 105.09, 7161286],
          [1280332800000, 105.66, 105.93, 103.92, 104.67, 11633280],
          [1280419200000, 103.8, 105.13, 103.54, 104.7, 11705921],
          [1280678400000, 106.08, 106.99, 105.88, 106.73, 6852959],
          [1280764800000, 106.48, 106.83, 106.06, 106.39, 5440015],
          [1280851200000, 106.65, 107.15, 106.38, 106.96, 7293330],
          [1280937600000, 106.43, 106.88, 106.23, 106.88, 3635388],
          [1281024000000, 105.92, 106.73, 105.31, 106.69, 7524991],
          [1281283200000, 107, 107.37, 106.64, 107.12, 3723692],
          [1281369600000, 106.36, 107.18, 105.67, 106.66, 8437298],
          [1281456000000, 105.19, 105.21, 103.91, 104.13, 9496137],
          [1281542400000, 102.85, 103.87, 102.78, 103.45, 14562737],
          [1281628800000, 103.21, 103.8, 103.1, 103.35, 6483668],
          [1281888000000, 102.81, 103.59, 102.38, 103.28, 5820500],
          [1281974400000, 103.99, 105.12, 103.67, 104.33, 5463800],
          [1282060800000, 104.26, 105.11, 103.68, 104.57, 6346230],
          [1282147200000, 104.08, 104.31, 102.55, 103.06, 8884734],
          [1282233600000, 102.43, 102.48, 101.47, 102.14, 8548639],
          [1282492800000, 102.54, 103.05, 101.7, 101.76, 5552355],
          [1282579200000, 100.73, 101.15, 99.91, 100.4, 9552891],
          [1282665600000, 99.91, 100.98, 99.37, 100.61, 9741121],
          [1282752000000, 100.96, 101.06, 99.67, 99.93, 8262998],
          [1282838400000, 100.53, 101.63, 99.4, 101.58, 10432365],
          [1283097600000, 101.23, 101.54, 100.16, 100.17, 4731138],
          [1283184000000, 99.89, 100.85, 99.52, 100.2, 10529502],
          [1283270400000, 101.36, 102.9, 101.33, 102.8, 8515595],
          [1283356800000, 102.91, 103.29, 102.62, 103.28, 3787349],
          [1283788800000, 104.16, 104.29, 103.41, 103.56, 4208302],
          [1283875200000, 103.71, 104.4, 103.68, 103.98, 5743139],
          [1283961600000, 104.98, 105, 103.97, 104.25, 4403845],
          [1284048000000, 104.42, 104.82, 104.15, 104.78, 3524027],
          [1284307200000, 105.65, 105.86, 105.06, 105.67, 4944842],
          [1284393600000, 105.48, 106.07, 105.17, 105.44, 5079873],
          [1284480000000, 105.2, 106.06, 104.98, 105.94, 4382559],
          [1284566400000, 105.67, 106.24, 105.4, 106.19, 5452389],
          [1284652800000, 106.35, 106.49, 105.65, 106.07, 7777996],
          [1284912000000, 106.4, 107.72, 106.2, 107.52, 5261264],
          [1284998400000, 107.54, 108.31, 107.17, 107.62, 8385321],
          [1285084800000, 107.56, 108.04, 107.08, 107.4, 5594987],
          [1285171200000, 106.64, 107.62, 106.41, 106.67, 7549311],
          [1285257600000, 107.77, 108.66, 107.67, 108.57, 5336370],
          [1285516800000, 108.57, 108.73, 108.08, 108.19, 3990299],
          [1285603200000, 108.36, 108.87, 107.3, 108.56, 7873055],
          [1285689600000, 108.35, 108.71, 108, 108.31, 6283222],
          [1285776000000, 108.91, 109.52, 107.47, 107.91, 11671677],
          [1285862400000, 108.55, 108.73, 107.84, 108.32, 5989239],
          [1286121600000, 108.16, 108.55, 107.07, 107.57, 5564017],
          [1286208000000, 108.41, 109.68, 108.27, 109.4, 6496564],
          [1286294400000, 109.44, 109.83, 109.27, 109.77, 7220842],
          [1286380800000, 110.09, 110.11, 109.01, 109.6, 5286301],
          [1286467200000, 109.66, 110.41, 109.38, 110.16, 4813704],
          [1286726400000, 110.29, 110.4, 109.88, 110.26, 3527533],
          [1286812800000, 109.93, 110.63, 109.21, 110.26, 5379856],
          [1286899200000, 110.82, 111.64, 110.66, 111.06, 6922364],
          [1286985600000, 111.05, 111.23, 110.31, 111.07, 8978738],
          [1287072000000, 111.43, 111.47, 110.11, 110.68, 9378260],
          [1287331200000, 110.68, 111.59, 110.55, 111.01, 4437440],
          [1287417600000, 110.29, 110.68, 109.17, 109.84, 9258604],
          [1287504000000, 110.09, 111.58, 109.82, 111.09, 7394606],
          [1287590400000, 111.58, 112.21, 110.7, 111.54, 6982844],
          [1287676800000, 111.59, 111.68, 111.15, 111.36, 3550447],
          [1287936000000, 111.9, 112.55, 111.66, 111.71, 6127621],
          [1288022400000, 111.2, 111.91, 110.93, 111.76, 5371860],
          [1288108800000, 111.12, 111.46, 110.26, 111.31, 7612757],
          [1288195200000, 111.77, 111.86, 110.58, 111.1, 5658832],
          [1288281600000, 111.02, 111.38, 110.81, 111.31, 5972214],
          [1288540800000, 111.68, 112.51, 110.67, 111.32, 9428432],
          [1288627200000, 112.01, 112.28, 111.85, 111.88, 4073521],
          [1288713600000, 112.07, 112.37, 111.06, 112.3, 10113076],
          [1288800000000, 113.31, 114.52, 113.24, 114.43, 9356702],
          [1288886400000, 114.45, 114.63, 114.05, 114.54, 6348557],
          [1289145600000, 114.14, 114.35, 113.78, 114.22, 4081641],
          [1289232000000, 114.38, 114.41, 113.23, 113.69, 5847288],
          [1289318400000, 113.62, 113.89, 112.76, 113.73, 9956860],
          [1289404800000, 112.9, 113.26, 112.53, 113.08, 5517804],
          [1289491200000, 112.46, 112.99, 111.65, 112.16, 8696651],
          [1289750400000, 112.32, 113.03, 112.18, 112.25, 6610651],
          [1289836800000, 111.59, 111.74, 110.07, 110.5, 9552218],
          [1289923200000, 110.64, 110.79, 110.26, 110.44, 5566697],
          [1290009600000, 111.36, 112.37, 111.35, 112.15, 7162007],
          [1290096000000, 111.66, 112.06, 111.18, 112.01, 4475442],
          [1290355200000, 111.55, 111.86, 110.54, 111.82, 6815643],
          [1290441600000, 110.78, 110.81, 109.9, 110.39, 6622796],
          [1290700800000, 110.94, 111.35, 110.64, 110.64, 2330192],
          [1290960000000, 110.26, 110.86, 109.4, 110.65, 6044572],
          [1291046400000, 109.67, 110.76, 109.56, 110.17, 8064810],
          [1291132800000, 111.68, 112.9, 111.59, 112.67, 7314785],
          [1291219200000, 112.77, 113.87, 112.75, 113.74, 6150521],
          [1291305600000, 113.34, 114.02, 113.31, 113.94, 4552880],
          [1291564800000, 113.78, 114.05, 113.63, 113.74, 6181089],
          [1291651200000, 114.62, 114.71, 113.67, 113.73, 7621060],
          [1291737600000, 113.7, 114.08, 113.45, 113.89, 6518668],
          [1291824000000, 114.35, 114.39, 113.51, 113.92, 5239203],
          [1291910400000, 114.1, 114.34, 113.77, 114.29, 8295771],
          [1292169600000, 114.67, 115.03, 114.43, 114.49, 4763178],
          [1292256000000, 114.63, 115.38, 114.59, 115.01, 5215945],
          [1292342400000, 114.91, 115.44, 114.68, 114.89, 5858984],
          [1292428800000, 114.99, 115.39, 114.42, 115.24, 8115782],
          [1292515200000, 114.93, 114.99, 114.48, 114.95, 4622379],
          [1292774400000, 115.14, 115.15, 114.38, 114.75, 6742675],
          [1292860800000, 115.11, 115.46, 114.99, 115.31, 4785214],
          [1292947200000, 115.35, 115.66, 115.25, 115.58, 3488310],
          [1293379200000, 115.36, 115.64, 115.15, 115.54, 4139074],
          [1293465600000, 115.77, 115.88, 115.34, 115.79, 4738561],
          [1293552000000, 115.71, 115.98, 115.62, 115.65, 6626978],
          [1293638400000, 115.53, 115.71, 115.26, 115.45, 6599480],
          [1293724800000, 115.32, 115.73, 115.04, 115.63, 3725832],
          [1293984000000, 116.41, 116.86, 116.36, 116.41, 9112030],
          [1294070400000, 116.71, 116.73, 116.11, 116.64, 9781328],
          [1294156800000, 116.46, 117.19, 116.3, 117.04, 7568745],
          [1294243200000, 117.14, 117.19, 116.5, 116.78, 7163153],
          [1294329600000, 116.91, 117.1, 115.82, 116.57, 9250636],
          [1294588800000, 116.16, 116.34, 115.56, 116.2, 6166684],
          [1294675200000, 116.63, 116.86, 116.17, 116.55, 5124155],
          [1294761600000, 117.15, 117.65, 117.01, 117.4, 5259524],
          [1294848000000, 117.37, 117.38, 116.82, 117.2, 6066178],
          [1295280000000, 117.76, 118.43, 117.74, 118.23, 4665972],
          [1295366400000, 118.35, 118.49, 117.86, 118.16, 9080235],
          [1295452800000, 117.84, 118.34, 117.33, 118.12, 10935590],
          [1295539200000, 118.71, 118.8, 117.97, 118.46, 9669367],
          [1295798400000, 118.36, 119.58, 118.34, 119.56, 12307690],
          [1295884800000, 119.3, 119.59, 118.71, 119.49, 10481536],
          [1295971200000, 119.55, 119.94, 119.34, 119.61, 9163260],
          [1296057600000, 119.62, 119.93, 119.45, 119.64, 7393740],
          [1296144000000, 119.66, 119.86, 117.76, 118.02, 17160027],
          [1296403200000, 118.25, 118.65, 117.88, 118.6, 8967974],
          [1296489600000, 119.16, 120.23, 119.08, 120.09, 7632691],
          [1296576000000, 119.89, 120.32, 119.89, 120.1, 4234400],
          [1296662400000, 120.03, 120.57, 119.56, 120.37, 6339089],
          [1296748800000, 120.37, 120.69, 120.02, 120.69, 5192904],
          [1297008000000, 120.88, 121.65, 120.85, 121.35, 7321777],
          [1297094400000, 121.45, 122.22, 121.33, 122.14, 6034547],
          [1297180800000, 122.11, 122.4, 121.75, 122.28, 7682006],
          [1297267200000, 121.77, 122.25, 121.43, 122.17, 7202128],
          [1297353600000, 121.82, 122.76, 121.71, 122.65, 6895747],
          [1297612800000, 122.49, 122.71, 122.3, 122.61, 4097616],
          [1297699200000, 122.34, 122.37, 121.88, 122.2, 4862270],
          [1297785600000, 122.49, 123.06, 122.37, 122.88, 5681102],
          [1297872000000, 122.65, 123.34, 122.57, 123.16, 4857089],
          [1298304000000, 122.87, 123.28, 121.49, 121.89, 9844300],
          [1298390400000, 121.67, 121.77, 120.36, 120.85, 14464621],
          [1298476800000, 120.77, 121.04, 119.56, 120.42, 12252652],
          [1298563200000, 120.94, 121.33, 120.74, 121.14, 5650147],
          [1298822400000, 121.5, 122.18, 121.44, 122.15, 5763490],
          [1298908800000, 122.4, 122.48, 120.37, 120.37, 9670985],
          [1298995200000, 120.25, 120.98, 120, 120.45, 8298936],
          [1299081600000, 121.44, 122.66, 121.43, 122.36, 7299984],
          [1299168000000, 122.43, 122.53, 120.6, 121.47, 10388908],
          [1299427200000, 121.77, 122.26, 120.21, 120.71, 8364040],
          [1299513600000, 120.87, 122.39, 120.58, 121.99, 8023925],
          [1299600000000, 121.87, 122.46, 121.45, 122.01, 7829871],
          [1299686400000, 120.95, 121.05, 119.62, 119.73, 15705819],
          [1299772800000, 119.27, 120.84, 119.22, 120.42, 10496959],
          [1300032000000, 119.77, 120.11, 118.92, 119.85, 8039755],
          [1300118400000, 117.1, 119.13, 116.92, 118.43, 14795926],
          [1300204800000, 117.99, 118.21, 115.51, 116.16, 16503797],
          [1300291200000, 117.45, 117.98, 116.91, 117.69, 7911764],
          [1300377600000, 118.83, 119.01, 118, 118.27, 10533636],
          [1300636800000, 119.55, 120.52, 119.55, 120.07, 7619819],
          [1300723200000, 120.15, 120.24, 119.77, 119.92, 6370114],
          [1300809600000, 119.68, 120.91, 119.44, 120.63, 6700725],
          [1300896000000, 121.25, 121.65, 120.72, 121.46, 4834919],
          [1300982400000, 121.7, 122.33, 121.6, 121.96, 6608182],
          [1301241600000, 122.11, 122.46, 121.7, 121.76, 2668452],
          [1301328000000, 121.74, 122.6, 121.49, 122.51, 6032066],
          [1301414400000, 123, 123.58, 122.94, 123.21, 4103246],
          [1301500800000, 123.18, 123.56, 122.95, 123.02, 4360531],
          [1301587200000, 123.59, 123.95, 123.14, 123.46, 5211318],
          [1301846400000, 123.64, 123.84, 123.45, 123.76, 6280893],
          [1301932800000, 123.52, 124.14, 123.26, 123.65, 8526532],
          [1302019200000, 124.21, 124.36, 123.8, 124.17, 4248812],
          [1302105600000, 124.04, 124.25, 123.11, 123.91, 6547654],
          [1302192000000, 124.29, 124.35, 123.05, 123.65, 6084013],
          [1302451200000, 123.79, 124.28, 123.36, 123.64, 5472757],
          [1302537600000, 122.92, 123.1, 122.17, 122.46, 5206679],
          [1302624000000, 123.17, 123.21, 122.08, 122.55, 4280156],
          [1302710400000, 121.97, 122.89, 121.46, 122.72, 4339796],
          [1302796800000, 122.88, 123.42, 122.45, 123.19, 5305776],
          [1303056000000, 121.83, 121.88, 120.65, 121.74, 10042987],
          [1303142400000, 121.96, 122.49, 121.73, 122.39, 5008449],
          [1303228800000, 123.93, 124.53, 123.76, 124.34, 6718821],
          [1303660800000, 124.66, 124.71, 124.21, 124.55, 4443793],
          [1303747200000, 124.79, 125.88, 124.65, 125.7, 6238818],
          [1303833600000, 125.88, 126.87, 125.67, 126.69, 5709982],
          [1303920000000, 126.56, 127.54, 126.54, 127.42, 11794247],
          [1304006400000, 127.56, 128.12, 127.54, 128.04, 11425806],
          [1304265600000, 128.6, 128.63, 127.62, 127.84, 10523662],
          [1304352000000, 127.76, 128.18, 127.27, 127.82, 7716678],
          [1304438400000, 127.67, 127.76, 126.51, 126.97, 8266045],
          [1304524800000, 126.58, 126.84, 125, 125.64, 11365916],
          [1304611200000, 126.73, 127.44, 125.83, 126.27, 9881152],
          [1304870400000, 126.24, 127.07, 126.04, 126.71, 5465495],
          [1304956800000, 126.96, 127.67, 126.81, 127.45, 4193043],
          [1305043200000, 127.2, 127.25, 125.74, 126.31, 7818727],
          [1305129600000, 125.96, 127.16, 125.37, 126.99, 6687140],
          [1305216000000, 126.98, 127.12, 125.41, 125.96, 6685370],
          [1305475200000, 125.57, 126.42, 125.29, 125.47, 4401391],
          [1305561600000, 124.93, 125.26, 123.85, 124.81, 25419600],
          [1305648000000, 124.89, 125.85, 124.56, 125.71, 4539225],
          [1305734400000, 126.11, 126.48, 125.46, 126.18, 4717506],
          [1305820800000, 125.51, 125.66, 124.57, 124.85, 6893120],
          [1306080000000, 123.22, 123.88, 123.03, 123.52, 5912935],
          [1306166400000, 123.81, 123.96, 123.21, 123.3, 4248097],
          [1306252800000, 122.84, 124.13, 122.8, 123.65, 4111943],
          [1306339200000, 123.41, 124.17, 122.92, 123.8, 6195461],
          [1306771200000, 125.33, 125.55, 124.6, 125.5, 5294830],
          [1306857600000, 125.13, 125.18, 122.62, 122.7, 8228559],
          [1306944000000, 122.76, 122.87, 121.72, 122.3, 8833962],
          [1307030400000, 120.88, 122, 120.84, 121.32, 6224195],
          [1307289600000, 121.1, 121.34, 120.51, 120.73, 4685490],
          [1307376000000, 121.28, 121.6, 120.47, 120.49, 3836504],
          [1307462400000, 120.41, 120.83, 120.08, 120.3, 6862036],
          [1307548800000, 120.59, 121.68, 120.42, 121.12, 4031032],
          [1307635200000, 120.65, 120.74, 119.21, 119.37, 7389556],
          [1307894400000, 119.73, 120.04, 119.09, 119.46, 5363135],
          [1307980800000, 120.25, 121.14, 120.21, 120.7, 4853808],
          [1308067200000, 119.65, 120.06, 118.55, 118.88, 20965849],
          [1308153600000, 118.84, 119.85, 118.69, 119.53, 7473318],
          [1308240000000, 120.23, 120.47, 119.43, 119.74, 7748256],
          [1308499200000, 119.35, 120.74, 119.34, 120.54, 5686879],
          [1308585600000, 120.98, 121.91, 120.74, 121.59, 4750921],
          [1308672000000, 121.15, 121.81, 120.79, 120.81, 4718593],
          [1308758400000, 119.62, 120.34, 118.49, 120.32, 9034531],
          [1308844800000, 120.23, 120.31, 118.99, 119.2, 6645311],
          [1309104000000, 119.27, 120.73, 119.08, 120.2, 4490789],
          [1309190400000, 120.63, 121.65, 120.49, 121.61, 4086523],
          [1309276800000, 122, 122.61, 121.49, 122.45, 5713559],
          [1309363200000, 122.9, 124.02, 122.76, 123.83, 4759633],
          [1309708800000, 124.18, 124.65, 102.93, 102.93, 4392566],
          [1309795200000, 125.54, 125.81, 125.16, 125.49, 5324286],
          [1309881600000, 125.38, 126.26, 125.23, 126.09, 9795760],
          [1309968000000, 126.83, 127.37, 126.6, 127.1, 4410648],
          [1310054400000, 126.03, 126.42, 125.5, 126.39, 5987266],
          [1310313600000, 125.17, 125.46, 124.54, 124.95, 6938328],
          [1310400000000, 124.86, 125.54, 124.31, 124.33, 12503693],
          [1310486400000, 124.96, 125.94, 124.49, 124.8, 7366791],
          [1310572800000, 124.89, 125.67, 123.97, 124.21, 6522316],
          [1310659200000, 124.71, 124.77, 123.78, 124.56, 7853590],
          [1311264000000, 126.88, 127.02, 126.22, 126.6, 5319343],
          [1311523200000, 126.88, 127.02, 126.22, 126.6, 5319343],
          [1311609600000, 126.88, 127.02, 126.22, 126.6, 5319343],
          [1311696000000, 126.88, 127.02, 126.22, 126.6, 5319343],
          [1311782400000, 126.88, 127.02, 126.22, 126.6, 5319343],
          [1311868800000, 126.88, 127.02, 126.22, 126.6, 5319343],
          [1312128000000, 126.88, 127.02, 126.22, 126.6, 5319343],
          [1312214400000, 126.88, 127.02, 126.22, 126.6, 5319343],
          [1312300800000, 118.6, 118.89, 116.83, 118.8, 16561655],
          [1312387200000, 117.32, 117.57, 113.56, 113.71, 19354467],
          [1312473600000, 115.13, 115.56, 111.26, 114.25, 30450515],
          [1312732800000, 111.27, 113.03, 108.02, 108.07, 30376755],
          [1312819200000, 109.66, 112.38, 105.94, 112.37, 32072174],
          [1312905600000, 110.22, 110.67, 106.87, 107.17, 27669709],
          [1312992000000, 108.2, 112.82, 107.83, 111.25, 17397013],
          [1313078400000, 112.49, 113.49, 111.58, 112.8, 14097412],
          [1313337600000, 113.78, 114.88, 113.44, 114.81, 13575030],
          [1313424000000, 113.94, 114.91, 112.97, 114.08, 10846777],
          [1313510400000, 114.7, 115.46, 113.38, 114.26, 9350182],
          [1313596800000, 111.6, 111.7, 109.01, 110.07, 18128641],
          [1313683200000, 108.29, 110.63, 107.77, 107.91, 15276523],
          [1313942400000, 110.18, 110.3, 108.01, 108.3, 11294218],
          [1314028800000, 108.85, 111.47, 108.43, 111.37, 12374883],
          [1314115200000, 111.25, 113.07, 110.91, 112.95, 9248270],
          [1314201600000, 113.39, 113.78, 110.81, 111.26, 10392045],
          [1314288000000, 110.72, 113.07, 109.09, 112.7, 13140249],
          [1314547200000, 113.97, 115.2, 113.92, 115.14, 7110891],
          [1314633600000, 114.83, 116.16, 114.13, 115.35, 10480235],
          [1314720000000, 116.16, 116.97, 115.12, 115.95, 8391046],
          [1314806400000, 116.09, 117.03, 114.72, 114.87, 7690844],
          [1314892800000, 112.74, 113.28, 111.95, 112.28, 9426522],
          [1315238400000, 109.4, 111.46, 109.18, 111.21, 10881822],
          [1315324800000, 112.74, 114.02, 112.4, 113.94, 7271406],
          [1315411200000, 113.38, 114.68, 112.73, 112.87, 7772750],
          [1315497600000, 111.64, 111.7, 109.22, 109.82, 11877741],
          [1315756800000, 108.37, 110.55, 108.15, 110.51, 10061981],
          [1315843200000, 110.72, 111.34, 109.82, 111.01, 5252294],
          [1315929600000, 111.49, 113.83, 109.87, 112.4, 14634451],
          [1316016000000, 113.43, 114.33, 112.83, 114.26, 9646420],
          [1316102400000, 114.61, 115.13, 113.81, 114.86, 12331657],
          [1316361600000, 113.1, 114.22, 112.29, 113.72, 9724156],
          [1316448000000, 114.26, 115.26, 113.48, 113.88, 8070635],
          [1316534400000, 113.93, 114.23, 110.88, 110.95, 14933089],
          [1316620800000, 107.95, 108.4, 105.72, 107.07, 19745517],
          [1316707200000, 106.44, 107.87, 106.13, 107.45, 12056783],
          [1316966400000, 108.41, 110.33, 107.48, 110.24, 11475902],
          [1317052800000, 112.41, 113.45, 111.09, 111.71, 13554196],
          [1317139200000, 112.1, 112.96, 109.74, 109.83, 11260140],
          [1317225600000, 111.87, 112.5, 109.43, 111.38, 13212232],
          [1317312000000, 109.81, 111.16, 108.87, 108.93, 10340469],
          [1317571200000, 108.21, 109.61, 106.3, 106.36, 13519524],
          [1317657600000, 105.08, 108.09, 103.84, 107.72, 18080753],
          [1317744000000, 107.85, 109.41, 107.26, 109.28, 9966993],
          [1317830400000, 109.3, 111.21, 108.47, 111.09, 8536106],
          [1317916800000, 111.87, 112.21, 110.38, 111.02, 10021920],
          [1318176000000, 112.6, 114.24, 112.59, 114.21, 7176419],
          [1318262400000, 113.62, 114.35, 113.53, 114.01, 7836410],
          [1318348800000, 114.77, 116.12, 114.41, 114.99, 7855731],
          [1318435200000, 114.53, 115.01, 113.64, 114.66, 5493821],
          [1318521600000, 115.82, 116.35, 115.16, 116.34, 5256979],
          [1318780800000, 115.84, 115.88, 113.64, 113.9, 8397845],
          [1318867200000, 113.54, 116.42, 112.83, 115.51, 11680615],
          [1318953600000, 115.47, 116.25, 114.58, 114.95, 15286282],
          [1319040000000, 115.07, 115.77, 113.84, 115.33, 7944520],
          [1319126400000, 116.45, 117.88, 116.43, 117.85, 13012055],
          [1319385600000, 118.17, 119.16, 118.01, 118.88, 8407455],
          [1319472000000, 118.22, 118.36, 116.57, 116.79, 9405150],
          [1319558400000, 118.38, 118.66, 116.68, 118.41, 9939168],
          [1319644800000, 121.08, 122.58, 120.45, 121.94, 12853761],
          [1319731200000, 121.58, 122.24, 121.36, 122.04, 6666961],
          [1319990400000, 120.75, 120.92, 119.27, 119.34, 13375865],
          [1320076800000, 116.9, 117.67, 116.03, 116.38, 15121711],
          [1320163200000, 117.8, 118.52, 117.17, 118.13, 7606335],
          [1320249600000, 119.23, 120.41, 118.16, 120.19, 12008729],
          [1320336000000, 119.4, 119.68, 118.24, 119.6, 7021882],
          [1320681600000, 121.01, 121.75, 119.9, 121.59, 7380762],
          [1320768000000, 119.33, 119.67, 117.24, 117.69, 12073174],
          [1320854400000, 118.96, 119.55, 117.88, 118.89, 9953819],
          [1320940800000, 120.24, 121.71, 120.22, 121.53, 7255919],
          [1321200000000, 121.33, 121.57, 120.18, 120.71, 7376543],
          [1321286400000, 120.38, 121.58, 119.93, 120.87, 6456725],
          [1321372800000, 119.87, 121.14, 118.91, 119.1, 7114266],
          [1321459200000, 119.06, 119.51, 116.79, 117.83, 10973242],
          [1321545600000, 117.96, 118.3, 117.29, 117.73, 8304826],
          [1321804800000, 116.11, 116.32, 114.28, 115.16, 18752348],
          [1321891200000, 114.98, 115.53, 114.13, 114.74, 7886766],
          [1321977600000, 113.75, 113.89, 112.33, 112.33, 7994104],
          [1322150400000, 112.28, 113.46, 112.14, 112.14, 3532093],
          [1322409600000, 114.78, 115.48, 114.31, 115.1, 6662035],
          [1322496000000, 115.32, 116.18, 115.11, 115.56, 5313265],
          [1322582400000, 118.41, 120.39, 118.41, 120.19, 10540024],
          [1322668800000, 120.01, 120.55, 119.66, 120.13, 5431919],
          [1322755200000, 121.22, 121.4, 120, 120.06, 5576598],
          [1323014400000, 121.77, 121.85, 120.21, 120.95, 6262967],
          [1323100800000, 120.96, 122.09, 120.68, 121.39, 7053184],
          [1323187200000, 121.06, 122.57, 120.58, 122.07, 9018204],
          [1323273600000, 121.5, 121.81, 119.64, 119.94, 9584606],
          [1323360000000, 120.47, 122.11, 120.41, 121.78, 8974103],
          [1323619200000, 120.91, 120.96, 119.38, 120.24, 6277347],
          [1323705600000, 120.91, 121.49, 119.05, 119.51, 7752557],
          [1323792000000, 119.08, 119.49, 117.91, 118.32, 10057546],
          [1323878400000, 119.59, 119.75, 118.58, 118.81, 5257763],
          [1323964800000, 119.1, 119.4, 117.89, 118.22, 7756988],
          [1324224000000, 118.65, 118.98, 117.05, 117.36, 7971566],
          [1324310400000, 119.11, 120.88, 119.07, 120.68, 7753972],
          [1324396800000, 120.8, 120.87, 119.69, 120.81, 6661169],
          [1324483200000, 121.14, 121.55, 120.91, 121.53, 4196007],
          [1324569600000, 121.7, 122.68, 121.5, 122.63, 2283357],
          [1324915200000, 122.48, 123, 122.4, 122.67, 3874990],
          [1325001600000, 122.66, 122.72, 121.13, 121.25, 3870145],
          [1325088000000, 121.52, 122.68, 121.46, 122.52, 5129205],
          [1325174400000, 122.33, 122.63, 121.84, 121.85, 4735395],
          [1325520000000, 123.94, 124.53, 123.61, 123.63, 7174125],
          [1325606400000, 123.4, 124.05, 123.11, 123.97, 7618368],
          [1325692800000, 123.46, 124.11, 122.59, 123.95, 8675119],
          [1325779200000, 124.08, 124.08, 123.14, 123.53, 6485953],
          [1326038400000, 123.69, 123.91, 123.14, 123.66, 5877372],
          [1326124800000, 124.88, 125, 124.27, 124.38, 5271159],
          [1326211200000, 124.04, 124.45, 123.8, 124.29, 4877083],
          [1326297600000, 124.5, 124.67, 123.66, 124.53, 5509110],
          [1326384000000, 123.71, 124.16, 122.92, 124.16, 6392386],
          [1326729600000, 125.04, 125.57, 124.46, 124.62, 5344059],
          [1326816000000, 124.53, 125.72, 124.41, 125.62, 6461866],
          [1326902400000, 125.99, 126.18, 125.52, 126.17, 8075538],
          [1326988800000, 126.04, 126.96, 125.95, 126.96, 6684444],
          [1327248000000, 126.89, 127.36, 126.38, 126.81, 5156925],
          [1327334400000, 126.1, 126.55, 125.87, 126.43, 4770526],
          [1327420800000, 126.06, 127.52, 125.47, 127.25, 9640328],
          [1327507200000, 127.85, 128.13, 126.66, 127.06, 5895650],
          [1327593600000, 126.47, 126.76, 126.01, 126.45, 6129310],
          [1327852800000, 125.39, 126.31, 125, 126.23, 5886936],
          [1327939200000, 126.88, 126.92, 125.38, 126.07, 5943821],
          [1328025600000, 127.07, 127.59, 126.77, 126.91, 9887365],
          [1328112000000, 127.02, 127.16, 126.48, 126.84, 4528495],
          [1328198400000, 128.04, 128.49, 127.83, 128.37, 8647277],
          [1328457600000, 127.83, 128.19, 127.68, 128.12, 3842811],
          [1328544000000, 127.95, 128.76, 127.55, 128.51, 5719663],
          [1328630400000, 128.62, 128.8, 128.03, 128.71, 4871711],
          [1328716800000, 128.96, 129.12, 128.31, 128.76, 5388343],
          [1328803200000, 127.76, 127.92, 127.3, 127.85, 6363747],
          [1329062400000, 128.68, 128.77, 128.08, 128.59, 4647376],
          [1329148800000, 128.38, 128.69, 127.78, 128.66, 5410034],
          [1329235200000, 129, 129.04, 127.57, 127.86, 9562869],
          [1329321600000, 127.98, 129.18, 127.95, 129.07, 8688202],
          [1329408000000, 129.31, 129.39, 128.86, 129.23, 5768113],
          [1329753600000, 129.62, 129.75, 128.96, 129.35, 6536041],
          [1329840000000, 129.23, 129.5, 128.85, 129.14, 6087291],
          [1329926400000, 128.99, 129.69, 128.55, 129.58, 12878438],
          [1330012800000, 129.77, 129.9, 129.25, 129.62, 3764049],
          [1330272000000, 128.93, 130.04, 128.57, 129.66, 5748908],
          [1330358400000, 129.64, 130.03, 129.34, 129.86, 4933221],
          [1330444800000, 130.02, 130.37, 129.09, 129.29, 7716091],
          [1330531200000, 129.6, 130.16, 129.24, 129.6, 1130950],
          [1330617600000, 129.58, 129.79, 129.08, 129.55, 527299],
          [1330876800000, 129.42, 129.59, 128.64, 129.42, 791633],
          [1330963200000, 127.96, 128.12, 127.19, 127.41, 1988212],
          [1331049600000, 127.62, 128.44, 127.47, 128.23, 1105393],
          [1331136000000, 128.88, 129.26, 128.55, 128.92, 896182],
          [1331222400000, 129.22, 129.59, 128.94, 129.15, 6243825],
          [1331481600000, 129.17, 129.67, 129.1, 129.46, 5196927],
          [1331568000000, 130.05, 131.77, 129.85, 131.68, 8702834],
          [1331654400000, 131.79, 132.17, 131.62, 131.88, 5124503],
          [1331740800000, 132.01, 132.49, 131.67, 132.41, 5717873],
          [1331827200000, 132.53, 132.61, 132.02, 132.05, 5047718],
          [1332086400000, 131.91, 132.4, 131.78, 132.07, 4424102],
          [1332172800000, 131.33, 131.7, 130.92, 131.38, 931792],
          [1332259200000, 131.5, 131.6, 130.82, 130.99, 701173],
          [1332345600000, 130.24, 130.54, 129.87, 130.17, 1537587],
          [1332432000000, 130.21, 130.7, 129.71, 130.58, 736376],
          [1332691200000, 131.38, 132.13, 131.35, 132.09, 1031232],
          [1332777600000, 132.25, 132.35, 131.65, 131.67, 710850],
          [1332864000000, 131.73, 131.84, 130.41, 130.98, 1064061],
          [1332950400000, 130.26, 131.24, 130.05, 131.12, 768329],
          [1333036800000, 131.72, 131.96, 131.2, 131.79, 710039],
          [1333296000000, 131.57, 132.68, 131.23, 132.3, 1252244],
          [1333382400000, 132.15, 132.4, 131.06, 131.67, 1060369],
          [1333468800000, 130.57, 130.76, 129.96, 130.48, 1658474],
          [1333555200000, 130.11, 130.71, 129.94, 130.39, 623903],
          [1333641600000, 130.1, 130.71, 129.93, 130.39, 4179837],
          [1333900800000, 128.96, 129.59, 128.84, 129.12, 5360460],
          [1333987200000, 128.87, 129.07, 126.92, 127.01, 12913111],
          [1334073600000, 128.17, 128.29, 127.74, 127.85, 5603341],
          [1334160000000, 128.12, 129.79, 128.04, 129.72, 7164898],
          [1334246400000, 129.32, 129.36, 128.27, 128.4, 8826736],
          [1334505600000, 129.23, 129.7, 128.68, 129.07, 7503052],
          [1334592000000, 129.83, 131.13, 129.81, 130.94, 6291187],
          [1334678400000, 130.27, 130.8, 130.08, 130.15, 5057231],
          [1334764800000, 130.23, 130.67, 128.82, 129.54, 8957555],
          [1334851200000, 129.96, 130.53, 129.9, 129.98, 5689829],
          [1335110400000, 128.74, 129.08, 128.16, 129.02, 5179923],
          [1335196800000, 129.27, 130.23, 129.26, 129.72, 4418948],
          [1335283200000, 130.5, 130.83, 130.11, 130.64, 7342108],
          [1335369600000, 130.56, 132.03, 130.49, 131.85, 4572071],
          [1335456000000, 132.09, 132.41, 131.66, 132, 3524125],
          [1335715200000, 131.81, 132.02, 131.49, 131.8, 3670475],
          [1335801600000, 131.85, 133.14, 131.4, 132.53, 5459474],
          [1335888000000, 132.04, 132.51, 131.65, 132.4, 3745978],
          [1335974400000, 132.41, 132.58, 131.5, 131.81, 5043091],
          [1336060800000, 131.13, 131.32, 129.97, 130.09, 5934992],
          [1336320000000, 129.5, 130.25, 129.45, 129.84, 4040516],
          [1336406400000, 129.17, 129.33, 127.91, 129.08, 8140216],
          [1336492800000, 128, 129.12, 127.38, 128.34, 11924069],
          [1336579200000, 128.81, 129.28, 128.21, 128.44, 5325107],
          [1336665600000, 127.8, 129.16, 127.73, 128.18, 3673742],
          [1336924800000, 127.18, 127.69, 126.6, 126.95, 6052695],
          [1337011200000, 126.82, 127.59, 126.07, 126.31, 6713353],
          [1337097600000, 126.78, 127.37, 126.13, 126.18, 6043278],
          [1337184000000, 126.21, 126.25, 124.55, 124.57, 8985784],
          [1337270400000, 124.53, 124.65, 123.09, 123.31, 10866016],
          [1337529600000, 123.69, 124.81, 123.44, 124.81, 5384832],
          [1337616000000, 124.9, 125.48, 124.19, 124.83, 8854519],
          [1337702400000, 123.95, 124.8, 122.81, 124.71, 8593135],
          [1337788800000, 124.92, 125.16, 123.96, 125.12, 7043255],
          [1337875200000, 124.93, 125.1, 123.97, 124.26, 6725094],
          [1338134400000, 124.93, 125.1, 123.97, 124.26, 6725214],
          [1338307200000, 124.53, 124.61, 123.74, 123.99, 6874212],
          [1338393600000, 124.02, 124.74, 123.01, 123.7, 7714643],
          [1338480000000, 122.13, 122.42, 120.91, 121.01, 11804224],
          [1338739200000, 121.09, 121.28, 120.19, 120.78, 6361502],
          [1338825600000, 120.64, 121.32, 120.52, 121.09, 6606386],
          [1338912000000, 121.99, 123.99, 121.95, 123.93, 6138574],
          [1338998400000, 125.17, 125.43, 124.26, 124.52, 8806284],
          [1339084800000, 124.12, 125.43, 123.86, 125.43, 4432605],
          [1339344000000, 126.38, 126.49, 123.85, 123.98, 7232163],
          [1339430400000, 124.4, 125.66, 124.03, 125.59, 4923603],
          [1339516800000, 125.34, 125.94, 124.48, 124.89, 4686791],
          [1339603200000, 125.12, 126.94, 124.95, 126.37, 8162753],
          [1339689600000, 126.77, 127.48, 126.64, 127.34, 6268347],
          [1339948800000, 126.8, 127.54, 126.65, 127.13, 4569693],
          [1340035200000, 127.73, 128.71, 127.51, 128.06, 3870304],
          [1340121600000, 128.12, 128.49, 127.11, 127.96, 9212844],
          [1340208000000, 128.15, 128.34, 125.34, 125.44, 7702653],
          [1340294400000, 126.13, 126.48, 125.78, 126.23, 5298014],
          [1340553600000, 125.06, 125.09, 124.32, 124.76, 5922227],
          [1340640000000, 125.03, 125.51, 124.25, 125.08, 7551582],
          [1340726400000, 125.4, 126.23, 125.32, 126.01, 3717220],
          [1340812800000, 125.02, 125.86, 124.25, 125.8, 6460057],
          [1340899200000, 127.75, 128.57, 127.44, 128.45, 5844347],
          [1341158400000, 128.62, 128.77, 127.69, 128.36, 3838153],
          [1341244800000, 128.37, 129.23, 128.24, 129.15, 2717740],
          [1341417600000, 128.62, 129.41, 128.3, 128.78, 6637481],
          [1341504000000, 127.79, 127.81, 126.87, 127.57, 4341571],
          [1341763200000, 127.42, 127.5, 126.71, 127.24, 4503763],
          [1341849600000, 127.96, 128.14, 125.91, 126.35, 6730871],
          [1341936000000, 126.43, 126.49, 125.19, 125.91, 6839930],
          [1342022400000, 125.21, 126.16, 124.77, 125.57, 4412496],
          [1342108800000, 125.92, 127.71, 125.86, 127.62, 3943462],
          [1342368000000, 127.25, 127.51, 126.75, 127.12, 1991586],
          [1342454400000, 127.53, 128.15, 126.29, 127.82, 3326812],
          [1342627200000, 129.27, 129.71, 128.81, 129.32, 3844951],
          [1342713600000, 128.35, 128.66, 127.81, 128.04, 7435763],
          [1342972800000, 126.02, 127.18, 125.53, 126.91, 4647883],
          [1343059200000, 126.93, 127.01, 124.94, 125.86, 7077739],
          [1343145600000, 126.6, 127.04, 126, 126.51, 3872263],
          [1343232000000, 128.17, 129.03, 127.93, 128.58, 8074001],
          [1343318400000, 129.02, 130.89, 128.98, 130.54, 7463998],
          [1343577600000, 130.31, 130.99, 130.12, 130.4, 4236095],
          [1343664000000, 130.25, 130.53, 129.69, 129.69, 4783643],
          [1343750400000, 130.47, 130.5, 129.18, 129.45, 5763033],
          [1343836800000, 128.66, 129.29, 127.51, 128.54, 10915187],
          [1343923200000, 130.06, 131.07, 129.88, 130.73, 7768265],
          [1344182400000, 130.94, 131.61, 130.88, 130.9, 4572752],
          [1344268800000, 131.32, 131.89, 131.29, 131.38, 3586163],
          [1344355200000, 130.94, 131.84, 130.89, 131.55, 3003860],
          [1344441600000, 131.5, 131.87, 131.11, 131.57, 3355003],
          [1344528000000, 131.15, 131.95, 130.79, 131.93, 4410311],
          [1344787200000, 131.74, 131.9, 131.02, 131.62, 3987154],
          [1344873600000, 132.05, 132.16, 131.32, 131.66, 3421466],
          [1344960000000, 131.51, 131.99, 131.44, 131.72, 2834723],
          [1345046400000, 131.77, 132.75, 131.5, 132.57, 5340367],
          [1345132800000, 132.49, 132.52, 132.15, 132.42, 3754107],
          [1345392000000, 132.19, 132.47, 131.99, 132.38, 2266641],
          [1345478400000, 132.57, 133.02, 131.57, 131.77, 4094459],
          [1345564800000, 131.57, 131.8, 130.94, 131.47, 4496534],
          [1345651200000, 131.26, 131.29, 130.2, 130.38, 4159516],
          [1345737600000, 130.21, 131.56, 130.06, 131.38, 4202390],
          [1345996800000, 131.42, 131.57, 130.95, 131.06, 1806408],
          [1346083200000, 130.75, 131.3, 130.6, 130.86, 3027999],
          [1346169600000, 130.87, 131.28, 130.63, 130.92, 2400309],
          [1346256000000, 130.38, 130.39, 129.65, 129.92, 4120659],
          [1346342400000, 130.64, 131.4, 130.04, 130.88, 5447643],
          [1346688000000, 130.74, 130.8, 129.63, 130.23, 4106812],
          [1346774400000, 130.37, 130.83, 130.04, 130.37, 2828741],
          [1346860800000, 131.19, 132.83, 131.17, 132.78, 1286902],
          [1346947200000, 132.84, 133.08, 132.58, 132.94, 710288],
          [1347206400000, 132.77, 133.13, 132.42, 132.48, 502410],
          [1347292800000, 132.59, 133.45, 132.59, 133.09, 688931],
          [1347379200000, 133.46, 133.64, 133.08, 133.37, 419446],
          [1347465600000, 133.27, 135.7, 133.22, 135.39, 1288288],
          [1347552000000, 135.65, 136.47, 135.42, 135.86, 1171925],
          [1347811200000, 135.58, 135.88, 135.25, 135.53, 507204],
          [1347897600000, 135.16, 135.76, 135.16, 135.61, 672588],
          [1347984000000, 135.81, 136.23, 135.55, 135.73, 545562],
          [1348070400000, 135.17, 135.98, 135.02, 135.95, 1550123],
          [1348156800000, 136.23, 136.23, 135.4, 135.46, 1050855],
          [1348416000000, 134.9, 135.72, 134.88, 135.28, 542511],
          [1348502400000, 135.53, 135.89, 134.28, 134.34, 1031677],
          [1348588800000, 134.38, 134.5, 133.75, 133.9, 908334],
          [1348675200000, 134.44, 134.92, 133.85, 134.6, 625883],
          [1348761600000, 133.95, 134.47, 133.37, 134.05, 864223],
          [1349020800000, 134.58, 135.68, 134.54, 134.78, 844733],
          [1349107200000, 135.14, 135.34, 133.94, 134.48, 1372582],
          [1349193600000, 134.76, 135.1, 134.1, 134.68, 612085],
          [1349280000000, 135.17, 135.71, 134.96, 135.52, 799714],
          [1349366400000, 136.11, 136.44, 135.49, 135.96, 1426207],
          [1349625600000, 135.39, 135.86, 135.32, 135.65, 489457],
          [1349712000000, 135.4, 135.74, 134.55, 134.59, 1116015],
          [1349798400000, 134.38, 134.44, 133.08, 133.29, 1605292],
          [1349884800000, 133.89, 134.1, 133.08, 133.13, 846994],
          [1349971200000, 133.25, 133.82, 132.76, 133.13, 666050],
          [1350230400000, 133.34, 134.19, 133.07, 134.02, 624768],
          [1350316800000, 134.68, 135.36, 134.57, 135.3, 1311704],
          [1350403200000, 134.99, 135.46, 134.85, 135.43, 993047],
          [1350489600000, 135.26, 135.77, 135, 135.36, 1379189],
          [1350576000000, 134.8, 134.8, 132.82, 133.09, 2081712],
          [1350835200000, 132.92, 133.39, 132.05, 133.1, 1114112],
          [1350921600000, 131.6, 131.62, 130.54, 130.73, 1961876],
          [1351008000000, 131.02, 131.24, 130.35, 130.5, 1255775],
          [1351094400000, 131.19, 131.35, 130.1, 130.78, 1222453],
          [1351180800000, 130.67, 131.22, 130.1, 130.79, 850744],
          [1351612800000, 131.35, 131.57, 130.24, 130.6, 877879],
          [1351699200000, 131, 132.43, 130.98, 131.98, 902229],
          [1351785600000, 132.56, 132.61, 130.49, 130.67, 1575254],
          [1352044800000, 130.46, 131.12, 130.11, 130.87, 667242],
          [1352131200000, 131.31, 132.63, 131.21, 132.05, 946715],
          [1352217600000, 131.02, 131.04, 128.65, 129.25, 3493842],
          [1352304000000, 129.18, 129.67, 127.99, 127.99, 1977987],
          [1352390400000, 127.41, 128.78, 127.3, 127.92, 1206862],
          [1352649600000, 128.21, 128.53, 127.7, 128.04, 432087],
          [1352736000000, 127.4, 128.91, 127.36, 127.53, 964153],
          [1352822400000, 127.81, 128.04, 125.46, 125.81, 1346870],
          [1352908800000, 125.59, 126.05, 125.02, 125.51, 1391884],
          [1352995200000, 125.27, 125.77, 124.43, 125.56, 1772612],
          [1353254400000, 126.69, 127.68, 126.52, 127.63, 1987717],
          [1353340800000, 127.34, 127.86, 126.77, 127.71, 1477890],
          [1353427200000, 127.65, 128.22, 127.54, 128.15, 4589307],
          [1353600000000, 128.67, 129.91, 128.66, 129.89, 3345732],
          [1353859200000, 129.12, 129.52, 128.79, 129.52, 4622090],
          [1353945600000, 129.18, 129.65, 128.51, 128.68, 4910409],
          [1354032000000, 128.17, 129.75, 127.47, 129.64, 7397028],
          [1354118400000, 130.23, 130.54, 129.51, 130.14, 6113207],
          [1354204800000, 130.25, 130.46, 129.78, 130.1, 4979579],
          [1354464000000, 130.69, 130.8, 129.49, 129.55, 5822429],
          [1354550400000, 129.61, 130.14, 129.3, 129.39, 5760343],
          [1354636800000, 129.71, 130.82, 129.16, 130.24, 8697243],
          [1354723200000, 130.34, 130.8, 130.09, 130.74, 4129400],
          [1354809600000, 131.3, 131.61, 130.82, 131.56, 3993147],
          [1355068800000, 131.59, 132, 131.57, 131.74, 3406814],
          [1355155200000, 132.21, 133.12, 132.18, 132.5, 4013166],
          [1355241600000, 132.98, 133.34, 132.33, 132.51, 9551795],
          [1355328000000, 132.53, 132.72, 131.55, 131.82, 3844470],
          [1355414400000, 131.7, 132, 131.26, 131.46, 3114261],
          [1355673600000, 131.65, 132.52, 131.63, 132.44, 4534058],
          [1355760000000, 132.68, 133.73, 132.38, 133.55, 6459600],
          [1355846400000, 133.67, 133.7, 132.6, 132.62, 5511550],
          [1355932800000, 132.57, 133.28, 132.27, 133.19, 5531810],
          [1356019200000, 131.06, 132.02, 130.83, 131.79, 11495999],
          [1356278400000, 131.29, 131.42, 130.97, 130.97, 1997462],
          [1356451200000, 131.29, 131.48, 130.47, 130.81, 3982833],
          [1356537600000, 130.94, 131.14, 129.34, 130.6, 8308564],
          [1356624000000, 129.82, 130.45, 128.97, 129.07, 8570287],
          [1356883200000, 128.66, 130.9, 128.54, 130.58, 12070091],
          [1357056000000, 132.99, 133.86, 132.89, 133.77, 9639120],
          [1357142400000, 133.64, 134.05, 133.31, 133.63, 8665886],
          [1357228800000, 133.7, 134.2, 133.49, 134.06, 4759767],
          [1357488000000, 133.69, 133.73, 133.16, 133.51, 6120536],
          [1357574400000, 133.32, 133.5, 132.74, 133.06, 4274454],
          [1357660800000, 133.4, 133.98, 133.4, 133.71, 3898205],
          [1357747200000, 134.2, 134.58, 133.62, 134.54, 6004432],
          [1357833600000, 134.46, 134.8, 134.21, 134.72, 4507988],
          [1358092800000, 134.66, 135, 134.4, 134.89, 4297945],
          [1358179200000, 134.29, 135.26, 134.24, 135.08, 2966046],
          [1358265600000, 134.62, 135.05, 134.54, 134.89, 3197708],
          [1358352000000, 135.37, 136.19, 135.23, 135.83, 6231662],
          [1358438400000, 135.81, 136.16, 135.42, 136.09, 4922772],
          [1358784000000, 136.13, 136.77, 135.92, 136.74, 4548605],
          [1358870400000, 137.19, 137.63, 137.14, 137.46, 6403008],
          [1358956800000, 137.59, 138.49, 137.57, 138.02, 6288916],
          [1359043200000, 138.39, 138.63, 138.04, 138.62, 4464027],
          [1359302400000, 138.85, 138.88, 138.3, 138.65, 3170223],
          [1359388800000, 138.44, 139.38, 138.44, 139.23, 3947869],
          [1359475200000, 139.23, 139.37, 138.67, 138.76, 5498888],
          [1359561600000, 138.76, 140.22, 138.32, 138.41, 3935235],
          [1359648000000, 139.29, 139.89, 139.04, 139.74, 5237382],
          [1359907200000, 138.81, 138.98, 138.36, 138.57, 6536165],
          [1359993600000, 139.24, 139.85, 139.21, 139.39, 5820224],
          [1360080000000, 138.88, 139.7, 138.88, 139.58, 3118099],
          [1360166400000, 139.59, 139.64, 138.32, 139.29, 6637911],
          [1360252800000, 139.37, 140.03, 139.37, 139.73, 3573803],
          [1360512000000, 139.62, 139.68, 139.21, 139.52, 2543470],
          [1360598400000, 139.59, 140.21, 139.51, 140.05, 3498954],
          [1360684800000, 140.23, 140.36, 139.5, 139.87, 3387704],
          [1360771200000, 139.38, 139.96, 139.26, 139.86, 3048777],
          [1360857600000, 139.51, 139.71, 138.75, 139.45, 6114373],
          [1361203200000, 139.56, 140.16, 139.52, 139.97, 3945901],
          [1361289600000, 140, 140.28, 138.88, 138.88, 5976243],
          [1361376000000, 138.65, 138.88, 138.06, 138.51, 7522263],
          [1361462400000, 139.24, 139.83, 138.86, 139.81, 4158936],
          [1361721600000, 140.33, 140.59, 137.6, 137.66, 10034930],
          [1361808000000, 138.35, 138.96, 137.98, 138.78, 9236059],
          [1361894400000, 138.74, 140.87, 138.64, 140.6, 7406248],
          [1361980800000, 140.45, 141.31, 140.18, 140.28, 11400070],
          [1362067200000, 139.89, 140.9, 139.17, 140.74, 6506847],
          [1362326400000, 140.36, 141.1, 140.1, 141.07, 3620655],
          [1362412800000, 141.69, 142.68, 141.69, 142.34, 7963431],
          [1362499200000, 142.91, 143.07, 142.49, 142.84, 4485025],
          [1362585600000, 142.98, 143.39, 142.9, 143.14, 3689370],
          [1362672000000, 143.95, 144.02, 143.21, 143.76, 5681064],
          [1362931200000, 143.73, 144.36, 143.61, 144.36, 4373292],
          [1363017600000, 144.29, 144.7, 144.03, 144.4, 5167311],
          [1363104000000, 144.44, 144.71, 144.09, 144.46, 4322037],
          [1363190400000, 144.81, 145.35, 144.76, 145.33, 5366152],
          [1363276800000, 144.82, 144.89, 144.39, 144.82, 10836714],
          [1363536000000, 143.85, 144.88, 143.7, 144.17, 5511255],
          [1363622400000, 144.51, 144.83, 143.48, 144.3, 9301670],
          [1363708800000, 144.86, 145.15, 144.59, 144.81, 5924809],
          [1363795200000, 144.12, 144.59, 143.49, 143.89, 6076519],
          [1363881600000, 144.31, 144.94, 144.28, 144.9, 5028567],
          [1364140800000, 145.09, 145.32, 143.6, 144.21, 9603116],
          [1364227200000, 144.67, 145.29, 144.63, 145.28, 4879025],
          [1364313600000, 144.35, 145.08, 144.06, 144.96, 4129138],
          [1364400000000, 145.01, 145.53, 144.84, 145.32, 4346068],
          [1364745600000, 145.3, 145.73, 144.97, 145.35, 8623870],
          [1364832000000, 145.87, 146.5, 145.78, 146.27, 5673122],
          [1364918400000, 146.24, 146.47, 144.95, 145.14, 7661523],
          [1365004800000, 145.36, 145.98, 145.09, 145.77, 7520482],
          [1365091200000, 144.18, 145.51, 144.05, 145.31, 7307414],
          [1365350400000, 145.02, 145.95, 144.76, 145.95, 3864981],
          [1365436800000, 146.08, 146.96, 145.75, 146.51, 5492255],
          [1365523200000, 146.98, 148.06, 146.96, 147.78, 7947555],
          [1365609600000, 147.82, 148.66, 147.63, 148.4, 6975523],
          [1365696000000, 147.99, 148.46, 147.68, 148.42, 8711328],
          [1365955200000, 147.9, 147.93, 145.72, 145.81, 14181170],
          [1366041600000, 146.98, 147.39, 146.37, 147.36, 6975301],
          [1366128000000, 146.55, 146.6, 145.37, 145.95, 10757043],
          [1366214400000, 146.1, 146.12, 144.77, 145.18, 8277018],
          [1366300800000, 144.71, 145.21, 144.36, 145.14, 6029959],
          [1366560000000, 145.38, 145.57, 144.24, 145.32, 11711968],
          [1366646400000, 146.13, 146.9, 145.15, 146.8, 10436186],
          [1366732800000, 147.02, 147.21, 146.39, 146.45, 4968388],
          [1366819200000, 146.64, 147.42, 146.36, 146.76, 4160812],
          [1366905600000, 146.55, 147.15, 146.52, 146.88, 3242580],
          [1367164800000, 147.2, 148.15, 146.91, 147.86, 6133287],
          [1367251200000, 147.87, 148.11, 147.05, 148.02, 8067613],
          [1367337600000, 147.56, 147.81, 146.58, 146.74, 5374065],
          [1367424000000, 147.12, 148.05, 146.91, 147.96, 4343510],
          [1367510400000, 149.26, 149.82, 149.2, 149.36, 5933481],
          [1367769600000, 149.36, 149.6, 149.14, 149.43, 3110780],
          [1367856000000, 149.77, 150.28, 149.44, 150.26, 5364417],
          [1367942400000, 150.13, 150.96, 150.1, 150.94, 4087947],
          [1368028800000, 150.9, 151.37, 150.39, 150.84, 3949581],
          [1368115200000, 150.91, 151.1, 150.29, 151.04, 4138160],
          [1368374400000, 150.75, 151.01, 150.48, 150.86, 3841438],
          [1368460800000, 150.88, 152.17, 150.86, 152.13, 5554715],
          [1368547200000, 151.88, 153.11, 151.86, 152.78, 5770886],
          [1368633600000, 152.64, 153.11, 152.24, 152.45, 8195236],
          [1368720000000, 152.42, 153.24, 152.21, 153.14, 5503197],
          [1368979200000, 153.04, 153.56, 152.82, 153.04, 4464792],
          [1369065600000, 153.28, 154.02, 152.89, 153.51, 5735290],
          [1369152000000, 153.71, 155.14, 152.35, 152.84, 12702999],
          [1369238400000, 151.67, 153.24, 151.55, 152.77, 10477550],
          [1369324800000, 152.16, 152.82, 151.73, 152.77, 4535593],
          [1369670400000, 154.21, 154.98, 153.48, 153.88, 9382211],
          [1369756800000, 153.02, 153.25, 152.02, 152.84, 7906402],
          [1369843200000, 152.86, 153.8, 152.6, 153.1, 8234245],
          [1369929600000, 152.61, 153.73, 150.9, 151.1, 7430025],
          [1370188800000, 151.54, 152.36, 151.1, 152.31, 10862992],
          [1370275200000, 152.26, 152.91, 150.82, 151.64, 7956672],
          [1370361600000, 151.22, 151.43, 149.29, 149.31, 9430759],
          [1370448000000, 149.38, 150.27, 148.31, 150.25, 15158447],
          [1370534400000, 151.16, 152.44, 150.7, 152.32, 8088461],
          [1370793600000, 152.79, 152.88, 151.98, 152.21, 4918497],
          [1370880000000, 151.08, 152.42, 150.7, 151.2, 7009158],
          [1370966400000, 152.18, 152.35, 149.7, 149.86, 6901818],
          [1371052800000, 149.74, 151.99, 149.48, 151.76, 6208421],
          [1371139200000, 151.6, 152.01, 150.39, 150.66, 4639220],
          [1371398400000, 151.63, 152.58, 151.05, 151.78, 6694917],
          [1371484800000, 151.96, 153.36, 151.92, 153.1, 4809134],
          [1371571200000, 152.94, 153.22, 151.05, 151.09, 9145127],
          [1371657600000, 149.84, 149.88, 147.29, 147.58, 14314714],
          [1371744000000, 148.03, 148.28, 146.53, 147.73, 10968531],
          [1372003200000, 146.33, 147.43, 145.17, 146.28, 14129325],
          [1372089600000, 147.41, 147.8, 146.62, 147.3, 7592801],
          [1372176000000, 148.3, 149.07, 147.97, 148.79, 6328787],
          [1372262400000, 149.69, 150.42, 149.55, 149.9, 6585589],
          [1372348800000, 149.32, 150.03, 148.47, 148.55, 6720074],
          [1372608000000, 149.52, 150.5, 149.22, 149.42, 4895791],
          [1372694400000, 149.15, 150.21, 148.4, 148.93, 4873813],
          [1372780800000, 148.42, 149.98, 148.22, 149.54, 2589655],
          [1372953600000, 150.72, 151.35, 149.41, 151.02, 5525250],
          [1373212800000, 151.78, 152.43, 151.68, 152.02, 4881320],
          [1373299200000, 152.71, 152.99, 152.22, 152.79, 5197577],
          [1373385600000, 152.77, 153.29, 152.36, 152.71, 5856447],
          [1373472000000, 154.35, 154.62, 153.71, 154.38, 5844334],
          [1373558400000, 154.42, 154.76, 153.89, 154.17, 6348574],
          [1373817600000, 154.56, 154.87, 154.33, 154.64, 2751602],
          [1373904000000, 154.6, 154.74, 153.93, 154.3, 3593799],
          [1373990400000, 154.64, 154.85, 154.18, 154.44, 6505703],
          [1374076800000, 154.98, 155.74, 154.56, 155.34, 6823408],
          [1374163200000, 154.88, 155.16, 154.57, 155.12, 4829561],
          [1374422400000, 155.12, 155.42, 154.81, 155.11, 3166443],
          [1374508800000, 155.57, 155.67, 155.08, 155.36, 3394058],
          [1374595200000, 155.61, 155.7, 154.61, 155.1, 3895536],
          [1374681600000, 154.54, 155.25, 154.2, 155.12, 5483765],
          [1374768000000, 154.48, 155.25, 153.67, 155.16, 3859358],
          [1375027200000, 154.86, 155.14, 154.45, 154.93, 2592489],
          [1375113600000, 155.4, 155.58, 154.42, 154.91, 4212975],
          [1375200000000, 155.12, 156.03, 154.56, 154.84, 11785035],
          [1375286400000, 155.89, 156.16, 155.56, 155.89, 4873389],
          [1375372800000, 155.47, 156.24, 155.23, 156.2, 3623016],
          [1375632000000, 155.91, 156.03, 155.5, 155.79, 3083425],
          [1375718400000, 155.37, 155.53, 154.41, 154.85, 3587015],
          [1375804800000, 154.32, 154.75, 154.01, 154.54, 4342071],
          [1375891200000, 155.33, 155.45, 153.99, 154.69, 5073171],
          [1375977600000, 154.49, 154.95, 153.33, 154.11, 4551373],
          [1376236800000, 153.45, 154.3, 153.35, 154.03, 3698424],
          [1376323200000, 154.42, 154.97, 153.34, 154.44, 4753247],
          [1376409600000, 154.27, 154.43, 153.11, 153.32, 6378994],
          [1376496000000, 152.1, 152.1, 150.97, 151.12, 10023274],
          [1376582400000, 150.58, 151.06, 150.19, 150.5, 7038021],
          [1376841600000, 150.3, 150.72, 149.66, 149.74, 4175015],
          [1376928000000, 149.91, 150.41, 149.56, 149.75, 3847369],
          [1377014400000, 149.44, 149.92, 148.5, 148.64, 9502867],
          [1377100800000, 148.86, 149.61, 148.77, 149.4, 4229874],
          [1377187200000, 149.59, 150.01, 149.06, 149.83, 9601570],
          [1377446400000, 149.83, 150.27, 149.19, 149.21, 5769544],
          [1377532800000, 148.19, 148.74, 147.41, 147.5, 11439889],
          [1377619200000, 147.42, 148.44, 147.37, 148.04, 4843048],
          [1377705600000, 148.02, 148.98, 147.82, 148.25, 4695778],
          [1377792000000, 148.42, 148.42, 147.43, 147.85, 6327760],
          [1378137600000, 148.88, 149.2, 147.61, 148.11, 5431151],
          [1378224000000, 148.02, 149.41, 147.82, 149.18, 4578200],
          [1378310400000, 149.18, 149.71, 149.02, 149.12, 6021268],
          [1378396800000, 149.7, 149.97, 147.77, 149.09, 9001910],
          [1378656000000, 149.5, 150.78, 149.48, 150.47, 4407439],
          [1378742400000, 151.47, 151.82, 151.1, 151.79, 7916810],
          [1378828800000, 151.82, 153.18, 151.77, 153.13, 7047706],
          [1378915200000, 153.33, 153.41, 152.78, 153.03, 5556597],
          [1379001600000, 153.34, 153.8, 153.21, 153.69, 4829525],
          [1379260800000, 155.33, 155.49, 154.66, 154.94, 6716006],
          [1379347200000, 155.02, 155.51, 154.98, 155.29, 4519018],
          [1379433600000, 155.16, 157.06, 154.65, 156.69, 9646499],
          [1379520000000, 156.87, 156.92, 156.22, 156.32, 7627843],
          [1379606400000, 156.16, 156.19, 154.3, 154.3, 9192031],
          [1379865600000, 154.11, 154.32, 153.32, 153.71, 8662743],
          [1379952000000, 153.74, 154.02, 152.95, 153.06, 5774861],
          [1380038400000, 153.26, 153.39, 152.19, 152.42, 7189585],
          [1380124800000, 152.7, 153.54, 152.47, 152.95, 5027755],
          [1380211200000, 152.3, 152.44, 151.76, 152.21, 6844730],
          [1380470400000, 150.79, 151.54, 150.45, 151, 9427224],
          [1380556800000, 151, 151.77, 150.77, 151.62, 8614554],
          [1380643200000, 150.9, 151.1, 150.15, 150.98, 8900177],
          [1380729600000, 150.66, 150.76, 149.16, 149.67, 10950517],
          [1380816000000, 149.68, 150.56, 149.43, 150.43, 6867840],
          [1381075200000, 149.12, 149.85, 148.91, 149, 6083285],
          [1381161600000, 149, 149.14, 147.5, 147.53, 10385945],
          [1381248000000, 147.69, 148.32, 146.96, 147.78, 11082481],
          [1381334400000, 149.14, 151.01, 149.09, 150.96, 12789451],
          [1381420800000, 150.92, 152.22, 150.76, 152.17, 8185414],
          [1381680000000, 151.19, 152.88, 151.08, 152.8, 6461487],
          [1381766400000, 152.6, 152.8, 151.34, 151.34, 8132197],
          [1381852800000, 152.37, 153.56, 152.24, 153.52, 8710223],
          [1381939200000, 152.11, 153.59, 152.05, 153.48, 9924352],
          [1382025600000, 153.66, 153.8, 152.9, 153.6, 7714793],
          [1382284800000, 153.69, 153.76, 153.27, 153.53, 3588739],
          [1382371200000, 154.03, 154.86, 153.82, 154.25, 7503462],
          [1382457600000, 153.81, 154.03, 153.32, 153.82, 5430871],
          [1382544000000, 154.19, 154.95, 154.09, 154.8, 5184374],
          [1382630400000, 154.91, 155.45, 154.79, 155.45, 4566142],
          [1382889600000, 155.2, 155.65, 154.99, 155.37, 4971630],
          [1382976000000, 155.71, 156.5, 155.62, 156.5, 5782408],
          [1383062400000, 156.73, 156.87, 155.37, 155.87, 6097643],
          [1383148800000, 155.61, 156.18, 155.1, 155.29, 8159468],
          [1383235200000, 155.58, 156.15, 155.08, 155.86, 5910058],
          [1383494400000, 156.26, 156.36, 155.53, 156.06, 4042767],
          [1383580800000, 155.28, 156.18, 154.87, 155.89, 5440671],
          [1383667200000, 156.49, 157.29, 156.37, 157.22, 7536951],
          [1383753600000, 157.72, 157.8, 155.68, 155.85, 10195329],
          [1383840000000, 155.66, 157.49, 155.58, 157.49, 7596807],
          [1384099200000, 157.33, 157.73, 157.15, 157.61, 3795241],
          [1384185600000, 157.42, 157.72, 156.87, 157.37, 4094759],
          [1384272000000, 156.52, 158.12, 156.5, 158.06, 5031196],
          [1384358400000, 158.1, 158.81, 157.95, 158.73, 6930988],
          [1384444800000, 158.57, 159.3, 158.48, 159.3, 6529110],
          [1384704000000, 159.71, 159.95, 159.07, 159.44, 5236281],
          [1384790400000, 159.58, 159.93, 159.09, 159.33, 5003270],
          [1384876800000, 159.55, 159.88, 158.35, 158.77, 8387701],
          [1384963200000, 159.29, 159.88, 159.17, 159.86, 4580399],
          [1385049600000, 159.83, 160.43, 159.48, 160.4, 4466414],
          [1385308800000, 160.81, 160.85, 160.3, 160.61, 5114380],
          [1385395200000, 160.54, 160.97, 160.46, 160.5, 5231251],
          [1385481600000, 160.79, 160.94, 160.41, 160.85, 6271656],
          [1385654400000, 161.11, 161.58, 160.58, 160.72, 2887856],
          [1385913600000, 160.76, 160.84, 159.71, 159.92, 5656687],
          [1386000000000, 159.23, 159.62, 158.46, 158.99, 8660815],
          [1386086400000, 158.46, 159.52, 157.83, 158.76, 7138216],
          [1386172800000, 158.45, 158.89, 158.01, 158.12, 5823043],
          [1386259200000, 159.53, 160.18, 159.13, 160.16, 6345285],
          [1386518400000, 160.29, 160.53, 160.11, 160.23, 3967686],
          [1386604800000, 159.77, 160.19, 159.64, 159.72, 4035555],
          [1386691200000, 159.84, 159.9, 158.23, 158.31, 7903514],
          [1386777600000, 158.21, 158.43, 157.07, 157.47, 7076644],
          [1386864000000, 157.54, 157.97, 157.1, 157.65, 8886480],
          [1387123200000, 158.37, 159.37, 158.25, 158.9, 7076553],
          [1387209600000, 159.27, 159.29, 158.39, 158.78, 6001135],
          [1387296000000, 159.16, 161.79, 158.11, 161.76, 15330676],
          [1387382400000, 161.48, 162.01, 161.28, 161.88, 8018321],
          [1387468800000, 161.62, 162.53, 161.61, 162.01, 7978204],
          [1387728000000, 162.57, 162.85, 162.33, 162.62, 4992817],
          [1387814400000, 162.72, 163.26, 162.59, 163.16, 2461988],
          [1387987200000, 163.6, 164.49, 163.58, 164.46, 4959219],
          [1388073600000, 164.76, 164.92, 164.22, 164.47, 6176927],
          [1388332800000, 164.55, 164.68, 164.4, 164.59, 4043495],
          [1388419200000, 164.94, 165.51, 164.81, 165.47, 5667786],
          [1388592000000, 164.79, 165.01, 163.84, 164.11, 9291193],
          [1388678400000, 164.4, 164.87, 164.04, 164.39, 6127622],
          [1388937600000, 164.99, 165.06, 163.71, 163.89, 7446952],
          [1389024000000, 164.66, 165.29, 164.52, 164.97, 5387175],
          [1389110400000, 164.7, 164.83, 163.91, 164.35, 9461825],
          [1389196800000, 164.95, 164.99, 163.52, 164.19, 8215493],
          [1389283200000, 164.56, 164.69, 163.52, 164.18, 7497166],
          [1389542400000, 163.9, 164.28, 162.14, 162.24, 10676123],
          [1389628800000, 162.74, 163.47, 162.37, 163.45, 7335362],
          [1389715200000, 163.66, 164.8, 163.59, 164.57, 7780796],
          [1389801600000, 164.22, 164.33, 163.52, 163.98, 5171023],
          [1389888000000, 163.79, 164.59, 163.61, 164.08, 8013154],
          [1390233600000, 165.03, 165.05, 162.79, 163.73, 9674655],
          [1390320000000, 163.76, 163.8, 162.99, 163.47, 5418102],
          [1390406400000, 162.43, 162.43, 161.07, 161.71, 9456021],
          [1390492800000, 160.71, 160.89, 158.48, 158.48, 14728346],
          [1390752000000, 158.71, 159.11, 157.51, 158.02, 14215349],
          [1390838400000, 158.47, 159.17, 158.28, 158.94, 8308034],
          [1390924800000, 157.66, 158.25, 156.75, 157.1, 14272957],
          [1391011200000, 158.3, 158.77, 157.37, 158.17, 7864726],
          [1391097600000, 156.23, 157.7, 155.85, 156.75, 10693088],
          [1391356800000, 156.57, 156.76, 153.25, 153.53, 18172835],
          [1391443200000, 153.95, 154.53, 153.26, 154.08, 11853370],
          [1391529600000, 153.72, 154.51, 153.12, 154.18, 11603246],
          [1391616000000, 154.7, 156.15, 154.7, 156.14, 10426587],
          [1391702400000, 156.56, 157.8, 156.05, 157.78, 12545757],
          [1391961600000, 157.76, 157.82, 157.13, 157.75, 4790731],
          [1392048000000, 158.06, 160.09, 157.94, 159.76, 7620416],
          [1392134400000, 160, 160.45, 159.34, 159.71, 5249628],
          [1392220800000, 158.66, 160.47, 158.61, 160.29, 5084995],
          [1392307200000, 160.08, 161.83, 159.9, 161.59, 5991579],
          [1392652800000, 161.7, 161.76, 161.13, 161.41, 4966399],
          [1392739200000, 161.02, 162.34, 160.38, 160.52, 8245375],
          [1392825600000, 160.56, 161.72, 160.1, 161.31, 7035572],
          [1392912000000, 161.08, 161.62, 160.62, 160.81, 5268249],
          [1393171200000, 161.02, 162.69, 160.97, 161.66, 6704439],
          [1393257600000, 161.74, 162.24, 161.13, 161.5, 6067796],
          [1393344000000, 161.71, 162.26, 161.27, 161.84, 5032868],
          [1393430400000, 161.64, 162.56, 161.37, 162.55, 5292463],
          [1393516800000, 162.56, 163.77, 162.01, 163.02, 10010648],
          [1393776000000, 161.59, 162.19, 160.49, 161.49, 9144407],
          [1393862400000, 163.13, 164, 163.05, 163.63, 7947501],
          [1393948800000, 163.78, 163.82, 163.21, 163.35, 4968433],
          [1394035200000, 163.82, 164.31, 163.76, 164.09, 4651770],
          [1394121600000, 164.76, 164.89, 163.81, 164.34, 7381931],
          [1394380800000, 164.05, 164.16, 163.18, 163.99, 3996359],
          [1394467200000, 164.28, 164.49, 163.11, 163.42, 5201788],
          [1394553600000, 162.66, 163.57, 162.47, 163.23, 5251153],
          [1394640000000, 163.74, 164.03, 160.78, 161.05, 9499147],
          [1394726400000, 160.73, 161.6, 160.38, 160.65, 8603255],
          [1394985600000, 161.4, 162.67, 161.33, 162.37, 6642002],
          [1395072000000, 162.69, 163.64, 162.55, 163.28, 7094550],
          [1395158400000, 163.26, 163.57, 161.15, 162.19, 7935214],
          [1395244800000, 161.85, 163.47, 161.48, 163.3, 6613507],
          [1395331200000, 163.47, 164.2, 162.53, 162.63, 7629506],
          [1395590400000, 163.13, 163.46, 161.78, 162.44, 6338816],
          [1395676800000, 163.37, 163.72, 162.57, 163.39, 5984082],
          [1395763200000, 164.07, 164.33, 162.32, 162.33, 6134265],
          [1395849600000, 162.25, 162.68, 161.54, 162.28, 7707750],
          [1395936000000, 162.61, 163.82, 162.32, 162.85, 4535178],
          [1396195200000, 163.72, 164.46, 163.64, 164.24, 6367318],
          [1396281600000, 164.67, 165.31, 164.58, 164.95, 4077136],
          [1396368000000, 165.19, 165.57, 164.75, 165.37, 5592649],
          [1396454400000, 165.72, 165.75, 164.96, 165.34, 4442106],
          [1396540800000, 166.01, 166.06, 163.58, 163.88, 10560478],
          [1396800000000, 163.58, 163.93, 162.12, 162.16, 8626208],
          [1396886400000, 162.1, 162.73, 161.55, 162.33, 5930117],
          [1396972800000, 163, 164.14, 162.43, 164.1, 6013072],
          [1397059200000, 164.12, 164.31, 161.27, 161.47, 9964039],
          [1397145600000, 160.67, 161.32, 159.88, 160.02, 11067802],
          [1397404800000, 161.08, 161.62, 160.27, 161.45, 6270627],
          [1397491200000, 161.67, 162.47, 160.38, 162.36, 8492207],
          [1397577600000, 163.43, 164.03, 162.93, 164.02, 5867734],
          [1397664000000, 163.7, 164.18, 163.36, 163.75, 4032760],
          [1398009600000, 163.8, 164.23, 163.72, 164.03, 2555623],
          [1398096000000, 164.26, 165.29, 164.26, 164.8, 3199158],
          [1398182400000, 164.94, 164.94, 164.45, 164.64, 2876554],
          [1398268800000, 164.91, 165.08, 164.25, 164.69, 3474337],
          [1398355200000, 164.12, 164.16, 163.03, 163.35, 4244974],
          [1398614400000, 164.23, 164.66, 162.83, 164.17, 5986110],
          [1398700800000, 164.63, 165.27, 164.55, 165, 3677167],
          [1398787200000, 164.86, 165.58, 164.86, 165.45, 3975989],
          [1398873600000, 165.39, 165.7, 164.93, 165.23, 3263529],
          [1398960000000, 165.25, 165.83, 164.54, 164.75, 5529844],
          [1399219200000, 164.05, 165.12, 163.53, 164.93, 3478093],
          [1399305600000, 164.54, 164.54, 163.71, 163.73, 4206186],
          [1399392000000, 164.51, 165.07, 163.42, 165.03, 4481029],
          [1399478400000, 165.13, 166.045, 164.89, 165.36, 4935188],
          [1399564800000, 165.25, 165.77, 164.875, 165.72, 3375060],
          [1399824000000, 166.29, 166.93, 166.29, 166.8, 3946694],
          [1399910400000, 167.11, 167.28, 166.96, 167.05, 4133418],
          [1399996800000, 167.06, 167.08, 165.93, 166.11, 3106242],
          [1400083200000, 165.81, 165.87, 164.05, 164.55, 7541336],
          [1400169600000, 164.06, 164.64, 163.78, 164.61, 5115443],
          [1400428800000, 164.13, 164.9, 164.07, 164.71, 2880377],
          [1400515200000, 164.7, 164.7, 163.05, 163.32, 4858583],
          [1400601600000, 163.93, 165.14, 163.93, 164.98, 4899932],
          [1400688000000, 165.08, 165.39, 164.67, 165.18, 3564764],
          [1400774400000, 165.28, 165.85, 165.22, 165.83, 2856995],
          [1401120000000, 166.45, 166.6, 166.18, 166.47, 2520643],
          [1401206400000, 166.52, 166.54, 165.95, 166.09, 3682041],
          [1401292800000, 166.48, 166.78, 166.04, 166.78, 2764596],
          [1401379200000, 166.58, 167.01, 166.32, 166.93, 2769441],
          [1401638400000, 167.12, 167.4, 166.65, 167.2, 4453779],
          [1401724800000, 166.95, 167.2, 166.77, 167.02, 4125216],
          [1401811200000, 166.87, 167.27, 166.59, 167.13, 2265346],
          [1401897600000, 167.45, 168.31, 166.93, 168.14, 5416514],
          [1401984000000, 168.58, 169.11, 168.47, 169.08, 4121571],
          [1402243200000, 169.14, 169.57, 169.02, 169.24, 2713344],
          [1402329600000, 169.16, 169.37, 168.84, 169.35, 2821400],
          [1402416000000, 168.76, 168.81, 168.09, 168.35, 3063888],
          [1402502400000, 168.29, 168.39, 166.98, 167.29, 5326928],
          [1402588800000, 167.53, 168.34, 166.98, 167.62, 2709149],
          [1402848000000, 167.4, 167.97, 167.15, 167.69, 3066258],
          [1402934400000, 167.42, 168.2, 167.24, 168, 2882767],
          [1403020800000, 168.05, 169.06, 167.35, 168.93, 4729237],
          [1403107200000, 169.03, 169.19, 168.54, 169.09, 3014286],
          [1403193600000, 169.22, 169.42, 168.96, 169.08, 5295023],
          [1403452800000, 169.12, 169.12, 168.58, 168.91, 2729216],
          [1403539200000, 168.83, 169.33, 167.67, 167.87, 4857388],
          [1403625600000, 167.54, 168.48, 167.51, 168.28, 3577337],
          [1403712000000, 168.37, 168.39, 167.06, 168.08, 4046383],
          [1403798400000, 167.76, 168.25, 167.34, 168.17, 3068751],
          [1404057600000, 167.91, 168.35, 167.65, 167.89, 6403509],
          [1404144000000, 168.3, 169.64, 168.23, 169.2, 4911517],
          [1404230400000, 169.25, 169.51, 169.18, 169.4, 1872999],
          [1404316800000, 169.87, 170.47, 169.73, 170.47, 2061236],
          [1404662400000, 169.86, 170.01, 169.55, 169.86, 2897695],
          [1404748800000, 169.59, 169.6, 168.44, 168.84, 5438379],
          [1404835200000, 169.19, 169.73, 168.86, 169.58, 3539826],
          [1404921600000, 167.9, 169.34, 167.7, 168.96, 4901822],
          [1405008000000, 168.77, 169.22, 168.32, 169.2, 2762381],
          [1405267200000, 170.16, 170.61, 170.04, 170.29, 2803106],
          [1405353600000, 170.52, 170.91, 169.78, 170.36, 5135440],
          [1405440000000, 170.95, 171.16, 170.659, 171.07, 3197585],
          [1405526400000, 170.8, 171.32, 169.46, 169.61, 6130049],
          [1405612800000, 169.9, 170.76, 169.74, 170.58, 6924577],
          [1405872000000, 170.07, 170.38, 169.36, 170.18, 2886557],
          [1405958400000, 170.59, 170.96, 170.35, 170.74, 3796685],
          [1406044800000, 170.81, 170.82, 170.2, 170.56, 2582062],
          [1406131200000, 170.67, 170.86, 170.22, 170.44, 3090627],
          [1406217600000, 169.78, 169.89, 168.76, 169.16, 5191467],
          [1406476800000, 169.23, 169.65, 168.37, 169.41, 3581250],
          [1406563200000, 169.9, 170.19, 168.78, 168.78, 3614283],
          [1406649600000, 169.31, 169.52, 167.78, 168.48, 5382798],
          [1406736000000, 167.24, 167.82, 165.2, 165.29, 9038820],
          [1406822400000, 164.76, 165.51, 164.01, 164.57, 7435083],
          [1407081600000, 164.78, 165.61, 164.11, 165.33, 4398995],
          [1407168000000, 164.84, 165.14, 163.34, 163.92, 8518764],
          [1407254400000, 163.43, 164.75, 163.37, 164.2, 4781112],
          [1407340800000, 164.82, 164.89, 163.13, 163.55, 4962412],
          [1407427200000, 163.71, 165.38, 163.44, 165.34, 5404872],
          [1407686400000, 165.96, 166.15, 165.39, 165.55, 5526096],
          [1407772800000, 165.28, 165.77, 165, 165.49, 3233403],
          [1407859200000, 166, 166.66, 165.76, 166.49, 2830690],
          [1407945600000, 166.69, 167.18, 166.46, 167.1, 2747565],
          [1408032000000, 167.45, 167.56, 165.44, 166.35, 7032489],
          [1408291200000, 167.25, 168.12, 167.23, 168.06, 2976485],
          [1408377600000, 168.64, 169.02, 168.33, 168.89, 3057442],
          [1408464000000, 168.76, 169.74, 168.72, 169.56, 3108856],
          [1408550400000, 169.81, 170.53, 169.69, 170.18, 2652896],
          [1408636800000, 170.01, 170.48, 169.65, 169.88, 5152335],
          [1408896000000, 170.56, 171.057, 170.44, 170.63, 2589968],
          [1408982400000, 170.82, 171.35, 170.78, 170.93, 3581363],
          [1409068800000, 171.15, 171.21, 170.75, 171.01, 5163143],
          [1409155200000, 170.4, 170.88, 170.1, 170.77, 2781898],
          [1409241600000, 170.9, 171, 170.25, 170.88, 3280263],
          [1409587200000, 170.94, 171.07, 170.04, 170.58, 3458655],
          [1409673600000, 171.38, 171.48, 170.53, 170.72, 2847495],
          [1409760000000, 170.91, 171.56, 170.22, 170.66, 3761576],
          [1409846400000, 170.52, 171.29, 170.01, 171.25, 3403608],
          [1410105600000, 171.04, 171.35, 170.75, 171.06, 3142466],
          [1410192000000, 170.79, 170.84, 169.89, 170.12, 4255228],
          [1410278400000, 170.17, 170.814, 169.71, 170.67, 4595967],
          [1410364800000, 169.89, 170.62, 169.82, 170.51, 3026406],
          [1410451200000, 170.38, 170.44, 169.4, 169.9, 5000985],
          [1410710400000, 170.07, 170.57, 169.55, 170.32, 5131633],
          [1410796800000, 169.96, 171.71, 169.89, 171.38, 5950278],
          [1410883200000, 171.57, 172.25, 170.93, 171.58, 8498822],
          [1410969600000, 172.01, 172.8, 171.9, 172.61, 6459542],
          [1411056000000, 173, 173.326, 172.19, 172.46, 9342500],
          [1411315200000, 172.35, 172.38, 171.22, 171.41, 4898383],
          [1411401600000, 170.85, 171.38, 170.21, 170.21, 5523151],
          [1411488000000, 170.36, 171.9, 169.98, 171.79, 5815707],
          [1411574400000, 171.5, 171.53, 169.09, 169.17, 8911865],
          [1411660800000, 169.79, 171.13, 169.5, 170.7, 6063449],
          [1411920000000, 169.18, 170.58, 168.94, 170.33, 5170197],
          [1412006400000, 170.45, 171.1, 169.8, 170.07, 5496439],
          [1412092800000, 169.91, 169.98, 167.42, 167.68, 11030604],
          [1412179200000, 167.39, 168.27, 166.43, 167.65, 9093707],
          [1412265600000, 168.89, 169.97, 168.37, 169.72, 5589110],
          [1412524800000, 170.44, 170.69, 168.96, 169.57, 5315280],
          [1412611200000, 168.73, 168.94, 166.86, 166.86, 7130002],
          [1412697600000, 166.87, 169.82, 166.35, 169.62, 8829149],
          [1412784000000, 169.16, 169.48, 166.2, 166.34, 13387325],
          [1412870400000, 166.39, 167.36, 165.21, 165.21, 12717759],
          [1413129600000, 165.09, 165.79, 162.84, 162.93, 14094460],
          [1413216000000, 163.67, 164.41, 162.5, 163.03, 13618980],
          [1413302400000, 161.19, 161.85, 158.27, 161.28, 23622253],
          [1413388800000, 159, 161.95, 158.73, 160.98, 18719505],
          [1413475200000, 162.68, 163.95, 162.21, 163.45, 11730201],
          [1413734400000, 162.35, 163.68, 162.25, 163.65, 7071523],
          [1413820800000, 164.45, 165.87, 164.12, 165.8, 8766717],
          [1413907200000, 166.17, 166.233, 164.28, 164.38, 5983319],
          [1413993600000, 166.05, 167.36, 166.01, 166.45, 6993197],
          [1414080000000, 166.6, 167.79, 166.17, 167.74, 5472113],
          [1414339200000, 167.23, 168.06, 166.97, 167.88, 5036085],
          [1414425600000, 168.48, 169.69, 168.14, 169.66, 5111705],
          [1414512000000, 170.01, 170.34, 168.61, 169.4, 7203558],
          [1414598400000, 169.63, 171.94, 169.6, 171.6, 7807263],
          [1414684800000, 173.34, 173.634, 172.79, 173.451, 7305587],
          [1414944000000, 173.57, 173.78, 173.05, 173.36, 4819845],
          [1415030400000, 173.08, 173.646, 172.46, 173.46, 6388904],
          [1415116800000, 174.59, 174.62, 173.71, 174.55, 5239301],
          [1415203200000, 174.75, 175.41, 174.18, 175.29, 7118864],
          [1415289600000, 175.24, 175.6, 174.77, 175.58, 3751803],
          [1415548800000, 175.62, 176.06, 175.33, 175.95, 2926635],
          [1415635200000, 175.98, 176.24, 175.69, 176.02, 3182596],
          [1415721600000, 175.26, 176.2, 175.25, 176.04, 2768153],
          [1415808000000, 176.25, 176.98, 175.79, 176.44, 6236897],
          [1415894400000, 176.36, 176.65, 176.12, 176.35, 3473645],
          [1416153600000, 176.06, 176.76, 176, 176.49, 3606662],
          [1416240000000, 176.53, 177.38, 176.45, 176.96, 4306056],
          [1416326400000, 176.85, 177.19, 176.29, 176.93, 3766254],
          [1416412800000, 176.11, 177.28, 176.03, 177.25, 2769472],
          [1416499200000, 178.52, 178.6, 177.28, 177.7, 4398160],
          [1416758400000, 178.13, 178.22, 177.59, 177.8, 2322519],
          [1416844800000, 178.16, 178.19, 177.56, 177.96, 5434163],
          [1416931200000, 177.96, 178.09, 177.65, 178.01, 2440890],
          [1417104000000, 178.115, 178.69, 177.86, 178.1, 3951218],
          [1417363200000, 177.54, 178.02, 177.026, 177.6, 6150497],
          [1417449600000, 177.68, 178.774, 177.67, 178.56, 3586702],
          [1417536000000, 178.59, 179.14, 178.41, 178.96, 9851081],
          [1417622400000, 178.73, 179.3, 178.03, 178.83, 4772577],
          [1417708800000, 179.28, 179.82, 178.99, 179.51, 3924709],
          [1417968000000, 178.96, 179.54, 177.97, 178.54, 5357705],
          [1418054400000, 176.78, 178.03, 176.22, 177.96, 7415192],
          [1418140800000, 177.5, 177.5, 175.01, 175.29, 7408184],
          [1418227200000, 175.89, 177.66, 175.7, 176.03, 6268955],
          [1418313600000, 174.77, 175.67, 172.93, 173, 11772389],
          [1418572800000, 173.75, 174.13, 171.21, 171.79, 8333009],
          [1418659200000, 171.27, 174.39, 170.74, 170.85, 12124261],
          [1418745600000, 171.27, 173.98, 171.08, 173.59, 12806118],
          [1418832000000, 175.98, 177.83, 175.37, 177.79, 9649035],
          [1418918400000, 177.79, 178.42, 177.15, 177.79, 10260519],
          [1419177600000, 178.22, 179.36, 178.19, 179.36, 7340493],
          [1419264000000, 179.87, 180.4, 179.68, 180.03, 6146285],
          [1419350400000, 180.19, 180.531, 179.94, 180.03, 1629303],
          [1419523200000, 180.49, 180.71, 180.19, 180.19, 1847758],
          [1419782400000, 179.88, 180.38, 179.81, 180.11, 2451960],
          [1419868800000, 179.63, 179.87, 179.24, 179.46, 2941138],
          [1419955200000, 179.82, 180.12, 177.88, 177.88, 4271256],
          [1420128000000, 178.65, 179.23, 176.98, 177.94, 4936388],
          [1420387200000, 177.06, 177.21, 174.46, 174.84, 5990569],
          [1420473600000, 175.1, 175.54, 172.32, 173.39, 9731260],
          [1420560000000, 174.85, 175.79, 174.24, 175.59, 5525655],
          [1420646400000, 177.26, 178.96, 177.21, 178.76, 7144281],
          [1420732800000, 178.98, 179.06, 176.63, 177.22, 6263183],
          [1420992000000, 177.44, 177.63, 175.46, 176.24, 4243793],
          [1421078400000, 177.72, 179.03, 174.7, 175.98, 9414984],
          [1421164800000, 173.44, 174.72, 172.42, 174.06, 10544546],
          [1421251200000, 174.74, 175.08, 172.81, 173.06, 9055716],
          [1421337600000, 172.57, 174.97, 172.12, 174.67, 8668853],
          [1421683200000, 175.23, 175.61, 173.14, 174.9, 6905643],
          [1421769600000, 174.25, 175.75, 173.66, 175.34, 6250023],
          [1421856000000, 175.92, 178.14, 174.51, 177.92, 9376025],
          [1421942400000, 177.71, 177.82, 176.39, 176.41, 4720087],
          [1422201600000, 176.16, 176.71, 175.38, 176.5, 3703878],
          [1422288000000, 173.5, 174.75, 172.59, 173.59, 10748524],
          [1422374400000, 174.55, 174.61, 171.59, 171.72, 9030976],
          [1422460800000, 172.16, 174.07, 171.06, 173.9, 8989020],
          [1422547200000, 173.2, 173.951, 171.27, 171.45, 9952023],
          [1422806400000, 171.95, 173.43, 170.1, 173.27, 9123179],
          [1422892800000, 174.13, 176.4, 174.1, 176.33, 7263853],
          [1422979200000, 175.8, 177.566, 175.78, 176.53, 5640928],
          [1423065600000, 177.28, 178.64, 177.09, 178.55, 5712970],
          [1423152000000, 178.82, 179.36, 177.48, 178.09, 7164165],
          [1423411200000, 177.18, 177.94, 176.68, 177.09, 3699072],
          [1423497600000, 178.17, 178.75, 177.14, 178.51, 3553304],
          [1423584000000, 178.09, 179.09, 177.67, 178.7, 5128183],
          [1423670400000, 179.27, 179.925, 179, 179.84, 3718530],
          [1423756800000, 180, 180.54, 179.76, 180.34, 3894374],
          [1424102400000, 180.06, 180.7, 179.71, 180.57, 2793400],
          [1424188800000, 180.18, 180.68, 179.97, 180.47, 2692908],
          [1424275200000, 179.87, 180.427, 179.43, 180.09, 2603653],
          [1424361600000, 179.15, 181.2, 178.5, 181.14, 8506112],
          [1424620800000, 180.71, 180.92, 180.32, 180.92, 2725902],
          [1424707200000, 181.03, 182.06, 180.89, 181.91, 4171995],
          [1424793600000, 181.81, 182.17, 181.56, 181.96, 2805448],
          [1424880000000, 181.92, 182.24, 181.4, 182.01, 2941234],
          [1424966400000, 181.93, 181.94, 181.15, 181.19, 2889436],
          [1425225600000, 181.37, 182.68, 181.37, 182.68, 3182045],
          [1425312000000, 182.23, 182.39, 181.19, 181.87, 2783415],
          [1425398400000, 181.41, 181.41, 180.13, 180.78, 3710984],
          [1425484800000, 181.25, 181.45, 180.71, 181.17, 2395648],
          [1425571200000, 180.12, 180.63, 178.125, 178.4, 7027420],
          [1425830400000, 178.53, 180.19, 178.53, 179.8, 3820922],
          [1425916800000, 178.38, 178.51, 176.68, 176.69, 5980821],
          [1426003200000, 176.975, 177.289, 176.23, 176.35, 5554897],
          [1426089600000, 177.24, 179.02, 177.2, 178.97, 3954569],
          [1426176000000, 178.39, 178.5, 176.27, 177.56, 6779889],
          [1426435200000, 178.25, 179.91, 178.25, 179.78, 5511072],
          [1426521600000, 178.79, 178.97, 177.86, 178.5, 5278547],
          [1426608000000, 177.91, 181.007, 176.97, 180.73, 11102753],
          [1426694400000, 180.18, 180.39, 179.31, 179.66, 6062562],
          [1426780800000, 180.46, 181.67, 180.17, 180.96, 5825359],
          [1427040000000, 181.05, 181.75, 180.84, 180.85, 3531058],
          [1427126400000, 180.65, 181.19, 179.77, 179.83, 4644432],
          [1427212800000, 179.95, 180.16, 176.88, 176.92, 8389963],
          [1427299200000, 176.15, 177.3, 175.46, 176.48, 6416623],
          [1427385600000, 176.33, 176.97, 175.97, 176.81, 3685722],
          [1427644800000, 178.31, 179.76, 178.28, 179.39, 5313921],
          [1427731200000, 178.52, 179.08, 177.43, 177.58, 4514973],
          [1427817600000, 177.54, 177.54, 175.57, 176.74, 7399024],
          [1427904000000, 176.7, 177.91, 176.43, 177.33, 3191950],
          [1428249600000, 176.32, 179.17, 176.085, 178.59, 6257619],
          [1428336000000, 178.77, 179.58, 178.42, 178.42, 5976960],
          [1428422400000, 178.6, 179.56, 177.96, 178.75, 4645831],
          [1428508800000, 178.66, 179.63, 177.98, 179.4, 4449785],
          [1428595200000, 179.67, 180.44, 179.18, 180.37, 3428681],
          [1428854400000, 180.17, 180.86, 179.49, 179.64, 3331452],
          [1428940800000, 179.58, 180.54, 178.8, 180.18, 4773801],
          [1429027200000, 180.83, 181.38, 180.45, 180.88, 4049230],
          [1429113600000, 180.67, 181.51, 180.43, 180.91, 3823724],
          [1429200000000, 179.27, 179.41, 177.16, 177.94, 8545692],
          [1429459200000, 179.31, 180.611, 179.149, 180.03, 5225672],
          [1429545600000, 180.7, 180.88, 178.97, 179.26, 3477999],
          [1429632000000, 179.65, 180.25, 178.55, 180.06, 5558259],
          [1429718400000, 179.44, 181.07, 179.2, 180.37, 4826383],
          [1429804800000, 180.5, 180.82, 179.79, 180.54, 3745300],
          [1430064000000, 181.46, 181.54, 179.96, 180.17, 4950325],
          [1430150400000, 180.36, 180.94, 178.88, 180.84, 4509874],
          [1430236800000, 179.8, 180.71, 179.24, 180.07, 5968074],
          [1430323200000, 179.7, 180.02, 177.45, 178.18, 7945624],
          [1430409600000, 179.21, 180.01, 178.98, 179.9, 3867207],
          [1430668800000, 180.34, 181.05, 180.25, 180.44, 3084691],
          [1430755200000, 180.23, 180.59, 178.78, 179.01, 5251574],
          [1430841600000, 179.87, 180.25, 177.25, 178.3, 7119311],
          [1430928000000, 178.12, 179.7, 177.89, 179.28, 4036075],
          [1431014400000, 181.14, 182.02, 181.08, 181.85, 5449576],
          [1431273600000, 181.77, 182, 180.88, 181.02, 3715876],
          [1431360000000, 180.1, 181.23, 179.27, 180.72, 4718865],
          [1431446400000, 180.85, 181.44, 180.48, 180.75, 3770356],
          [1431532800000, 181.81, 182.64, 181.729, 182.52, 4702808],
          [1431619200000, 182.24, 182.51, 181.89, 182.48, 4500282],
          [1431878400000, 182.43, 183.01, 182.19, 182.68, 2820834],
          [1431964800000, 182.92, 183.283, 182.37, 182.93, 2746654],
          [1432051200000, 183.23, 183.35, 182.556, 182.71, 5000879],
          [1432137600000, 182.62, 183.04, 182.36, 182.79, 2680705],
          [1432224000000, 182.51, 182.74, 182.04, 182.26, 2313707],
          [1432569600000, 181.93, 181.93, 179.79, 180.37, 5495119],
          [1432656000000, 180.77, 181.79, 180.45, 181.52, 3572340],
          [1432742400000, 181.11, 181.33, 180.65, 181.29, 3604074],
          [1432828800000, 181.17, 181.19, 179.67, 180.11, 4895051],
          [1433088000000, 181, 181.15, 179.81, 180.4, 4301937],
          [1433174400000, 180.08, 180.96, 179.27, 180.15, 4923973],
          [1433260800000, 180.85, 181.74, 180.122, 180.88, 5214221],
          [1433347200000, 180.18, 180.92, 178.78, 179.18, 7237157],
          [1433433600000, 179.08, 179.46, 178.25, 178.5, 5089201],
          [1433692800000, 178.51, 178.6, 177.68, 177.81, 4278569],
          [1433779200000, 177.82, 178.26, 177.2, 177.71, 4440440],
          [1433865600000, 178.38, 180.54, 178.38, 180.06, 5430133],
          [1433952000000, 180.69, 181.26, 180.39, 180.67, 3403257],
          [1434038400000, 179.86, 180.06, 178.72, 179.13, 4549517],
          [1434297600000, 177.89, 178.37, 177.11, 178.1, 5471011],
          [1434384000000, 178.07, 179.36, 177.88, 179.21, 3237205],
          [1434470400000, 179.66, 180.14, 178.49, 179.48, 3620195],
          [1434556800000, 180.21, 181.94, 180.14, 181.33, 6386298],
          [1434643200000, 180.64, 180.74, 179.73, 179.73, 3964046],
          [1434902400000, 181.03, 181.5, 180.67, 180.89, 4019256],
          [1434988800000, 181.12, 181.57, 180.75, 181.12, 2804345],
          [1435075200000, 180.56, 180.97, 179.39, 179.41, 3714482],
          [1435161600000, 180.05, 180.12, 178.59, 178.65, 3560904],
          [1435248000000, 179.21, 179.83, 178.68, 179.13, 4741913],
          [1435507200000, 177.6, 178.21, 175.59, 175.68, 8222789],
          [1435593600000, 177, 177.01, 175.45, 175.83, 8780075],
          [1435680000000, 177.57, 177.82, 176.58, 177.4, 4111448],
          [1435766400000, 177.79, 178.05, 176.65, 177.08, 4007831],
          [1436112000000, 175.59, 177.14, 175.34, 176.67, 3718192],
          [1436198400000, 176.88, 177.73, 174.44, 177.63, 7555681],
          [1436284800000, 176.11, 176.44, 174.78, 175.07, 6847595],
          [1436371200000, 177.15, 177.47, 175.21, 175.21, 4563022],
          [1436457600000, 177.22, 177.8, 176.62, 177.41, 4500731],
          [1436716800000, 178.83, 179.7, 178.8, 179.6, 3859356],
          [1436803200000, 179.45, 180.54, 179.31, 180.33, 2693966],
          [1436889600000, 180.32, 180.72, 179.9, 180.34, 3345138],
          [1436976000000, 181.2, 181.25, 180.5, 181.07, 2445729],
          [1437062400000, 180.49, 180.62, 180.01, 180.54, 2728736],
          [1437321600000, 180.95, 181.1, 180.36, 180.69, 2921595],
          [1437408000000, 179.69, 179.71, 178.43, 178.94, 4897439],
          [1437494400000, 178.43, 178.92, 177.84, 178.3, 3811141],
          [1437580800000, 178.33, 178.33, 176.83, 177.16, 4639119],
          [1437667200000, 177.23, 177.25, 175.31, 175.54, 4559843],
          [1437926400000, 174.47, 174.78, 173.78, 174.23, 5284619],
          [1438012800000, 174.86, 176.28, 174.3, 176.11, 5601957],
          [1438099200000, 176.33, 177.56, 176.17, 177.22, 4056905],
          [1438185600000, 177.04, 177.39, 176.13, 177.29, 3630270],
          [1438272000000, 177.67, 177.73, 176.49, 176.73, 4403510],
          [1438531200000, 176.82, 176.87, 174.74, 175.73, 4338332],
          [1438617600000, 175.79, 176.13, 174.83, 175.32, 4048077],
          [1438704000000, 175.84, 176.52, 175.03, 175.34, 4527199],
          [1438790400000, 175.48, 175.65, 173.65, 174.22, 5361639],
          [1438876800000, 173.89, 174.12, 172.8, 173.8, 6014749],
          [1439136000000, 174.8, 176.32, 174.8, 176.12, 4486060],
          [1439222400000, 174.59, 174.89, 173.58, 174.13, 6703198],
          [1439308800000, 172.83, 174.4, 171.4, 174.2, 8259715],
          [1439395200000, 173.99, 174.97, 173.55, 174.31, 5931382],
          [1439481600000, 174.17, 175.08, 174.06, 174.91, 3208973],
          [1439740800000, 174.24, 175.73, 173.62, 175.68, 3997302],
          [1439827200000, 175.28, 175.93, 175.08, 175.33, 4036402],
          [1439913600000, 174.33, 175.49, 173.12, 173.75, 10481165],
          [1440000000000, 172.25, 172.55, 170.22, 170.24, 12310428],
          [1440086400000, 167.79, 168.67, 164.41, 164.47, 18579957],
          [1440345600000, 155.9, 162.63, 150.56, 160.09, 32504294],
          [1440432000000, 163.33, 163.68, 156.29, 156.56, 19030294],
          [1440518400000, 160.39, 162.9, 157.67, 162.8, 19733312],
          [1440604800000, 164.86, 166.49, 163.04, 166.45, 15207038],
          [1440691200000, 165.72, 166.62, 165.24, 166.27, 8106431],
          [1440950400000, 165.35, 166.18, 164.32, 165.18, 6359123],
          [1441036800000, 161.4, 162.62, 159.74, 160.46, 14259344],
          [1441123200000, 162.93, 163.48, 161.29, 163.42, 8256273],
          [1441209600000, 164.33, 165.49, 163.13, 163.67, 8023258],
          [1441296000000, 161.42, 161.95, 160.24, 160.97, 8645961],
          [1441641600000, 163.81, 165.03, 163.28, 164.91, 6819849],
          [1441728000000, 166.53, 166.71, 162.23, 162.56, 7832241],
          [1441814400000, 162.54, 164.5, 162.15, 163.37, 8290271],
          [1441900800000, 162.9, 164.44, 162.51, 164.41, 6198578],
          [1442160000000, 164.46, 164.58, 163.37, 163.83, 4569338],
          [1442246400000, 164.36, 166.53, 163.97, 166.12, 6515217],
          [1442332800000, 166.46, 167.65, 166, 167.51, 5510636],
          [1442419200000, 167.42, 169.44, 166.48, 166.81, 14260858],
          [1442505600000, 164, 165.24, 163.2, 163.54, 10249307],
          [1442764800000, 164.67, 165.56, 163.67, 164.87, 7762499],
          [1442851200000, 162.62, 163.36, 161.98, 163, 8965400],
          [1442937600000, 163.26, 163.38, 161.88, 162.63, 4552039],
          [1443024000000, 161.12, 162.24, 159.93, 161.87, 8435054],
          [1443110400000, 163.84, 164.43, 162.06, 162.88, 10472128],
          [1443369600000, 162.04, 162.06, 159.58, 159.86, 10005789],
          [1443456000000, 159.98, 160.96, 159.18, 160.23, 9903031],
          [1443542400000, 162.04, 162.75, 161.05, 162.53, 7596833],
          [1443628800000, 163.01, 163.29, 160.51, 162.49, 6827167],
          [1443715200000, 160.35, 164.58, 159.93, 164.58, 11876000],
          [1443974400000, 165.74, 167.78, 165.49, 167.53, 6332247],
          [1444060800000, 167.74, 168.43, 167.25, 167.73, 6656257],
          [1444147200000, 168.6, 169.48, 167.47, 168.95, 8813964],
          [1444233600000, 168.67, 170.66, 168.43, 170.37, 8160129],
          [1444320000000, 170.62, 170.97, 170.1, 170.77, 5004877],
          [1444579200000, 170.73, 171.23, 170.47, 171.17, 2808264],
          [1444665600000, 170.25, 171.58, 170.14, 170.64, 5732455],
          [1444752000000, 170.5, 170.95, 168.72, 169.07, 5408355],
          [1444838400000, 169.4, 171.32, 169.19, 171.28, 6914945],
          [1444924800000, 171.44, 171.96, 170.82, 171.88, 8258836],
          [1445184000000, 171.28, 172.13, 171.04, 172.12, 4346465],
          [1445270400000, 171.59, 172.39, 171.24, 172.01, 4088739],
          [1445356800000, 172.44, 172.95, 171.33, 171.48, 5801408],
          [1445443200000, 172.56, 174.91, 172.47, 174.8, 8553096],
          [1445529600000, 176, 176.64, 175.37, 176.37, 7642904],
          [1445788800000, 176.24, 176.46, 175.87, 176.02, 3795875],
          [1445875200000, 175.33, 176.19, 175.24, 175.67, 4696113],
          [1445961600000, 176.01, 177.68, 175.36, 177.68, 7348489],
          [1446048000000, 177.03, 177.71, 176.679, 177.38, 4726892],
          [1446134400000, 177.64, 177.83, 176.45, 176.49, 6527468],
          [1446393600000, 176.87, 178.29, 176.73, 178.12, 4178329],
          [1446480000000, 177.92, 179.6, 177.8, 179.07, 4284912],
          [1446566400000, 179.57, 179.59, 178.19, 178.65, 6870435],
          [1446652800000, 178.75, 179.25, 177.731, 178.64, 5008123],
          [1446739200000, 178.49, 179.17, 177.71, 179.14, 7642830],
          [1446998400000, 178.5, 178.6, 176.73, 177.42, 7962284],
          [1447084800000, 176.98, 177.86, 176.73, 177.78, 4837736],
          [1447171200000, 178.17, 178.24, 177.11, 177.21, 2860255],
          [1447257600000, 176.09, 176.35, 174.59, 174.67, 6158909],
          [1447344000000, 174.07, 174.55, 172.55, 172.61, 8011148],
          [1447603200000, 172.5, 175.06, 172.15, 175.02, 5012863],
          [1447689600000, 175.6, 176.25, 174.76, 175.16, 6612231],
          [1447776000000, 175.68, 177.841, 175.667, 177.73, 6254431],
          [1447862400000, 177.18, 178.05, 177.15, 177.66, 5457330],
          [1447948800000, 178.17, 178.97, 177.66, 178.06, 7730037],
          [1448208000000, 177.88, 178.48, 177.3, 177.74, 2596982],
          [1448294400000, 176.67, 178.41, 176.61, 177.98, 4369888],
          [1448380800000, 178.01, 178.33, 177.79, 177.93, 2227405],
          [1448553600000, 177.8, 178.18, 177.36, 177.9, 2878237],
          [1448812800000, 178.13, 178.329, 177.13, 177.23, 3578504],
          [1448899200000, 177.92, 178.9, 177.64, 178.81, 6058347, 0, 1, '个股机器人一号'],
          [1448985600000, 178.64, 179.04, 177.08, 177.29, 7427120],
          [1449072000000, 177.66, 177.84, 174.26, 174.83, 7005522],
          [1449158400000, 175.25, 178.68, 175.14, 178.42, 6252675],
          [1449417600000, 178.02, 178.08, 176.42, 177.34, 5647049, 1, 1, '个股机器人一号'],
          [1449504000000, 175.68, 176.86, 174.92, 175.771, 6890163],
          [1449590400000, 175.44, 177.76, 174.08, 174.99, 9545757],
          [1449676800000, 175.18, 177.13, 174.85, 175.88, 5613801],
          [1449763200000, 173.65, 174.38, 172.454, 172.73, 8895641],
          [1450022400000, 172.97, 173.95, 171.52, 173.9, 12321572],
          [1450108800000, 174.91, 176.45, 174.91, 175.46, 8039755],
          [1450195200000, 176.43, 178, 174.97, 177.64, 11286555, 0, 1, '个股机器人一号'],
          [1450281600000, 178.15, 178.19, 175.09, 175.1, 8504132],
          [1450368000000, 173.84, 173.91, 170.89, 171, 10946086],
          [1450627200000, 172.28, 172.56, 170.91, 172.25, 6466723],
          [1450713600000, 173.1, 174.28, 172.18, 174.01, 6003720],
          [1450800000000, 175.22, 175.82, 174.76, 175.81, 6456643],
          [1450886400000, 175.66, 175.82, 175.18, 175.22, 1765067],
          [1451232000000, 174.49, 175.13, 174.12, 174.98, 2932215],
          [1451318400000, 176.19, 177.251, 176, 176.98, 6145747],
          [1451404800000, 176.57, 176.72, 175.62, 175.8, 2910043],
          [1451491200000, 175.09, 175.65, 173.97, 173.99, 5773408, 1, 1, '个股机器人一号'],
          [1451836800000, 171.05, 171.32, 169.35, 171.29, 14350796],
          [1451923200000, 171.69, 171.74, 170.17, 171.39, 9412970],
          [1452009600000, 168.92, 169.97, 168.01, 168.94, 8713585],
          [1452096000000, 165.96, 167.94, 164.48, 164.96, 15400648],
          [1452182400000, 165.96, 166.39, 163, 163.24, 12512371],
          [1452441600000, 164.16, 164.5, 162.15, 163.83, 12353678],
          [1452528000000, 165.19, 165.78, 163.05, 164.95, 10250310],
          [1452614400000, 165.54, 165.84, 161.07, 161.35, 16369416],
          [1452700800000, 162.02, 164.69, 160.61, 163.59, 14749479],
          [1452787200000, 159.26, 160.58, 158.23, 159.68, 19969146],
          [1453132800000, 161.45, 161.62, 158.81, 160.02, 10233806],
          [1453219200000, 157.25, 158.88, 154.378, 157.61, 16435999],
          [1453305600000, 157.81, 160.29, 156.88, 158.6, 16782433],
          [1453392000000, 160.91, 161.24, 159.62, 160.79, 7390557, 0, 1, '个股机器人一号'],
          [1453651200000, 160.41, 160.72, 158.67, 158.7, 5782464],
          [1453737600000, 159.5, 161.72, 159.49, 161.54, 5945212],
          [1453824000000, 160.57, 162.23, 158.61, 159.3, 10121893],
          [1453910400000, 160.68, 160.9, 158.47, 160.51, 8613436],
          [1453996800000, 161.61, 164.43, 161.33, 164.37, 6182773],
          [1454256000000, 163.39, 164.97, 162.82, 164.34, 6977286],
          [1454342400000, 162.7, 162.7, 160.94, 161.41, 7900994],
          [1454428800000, 162.42, 163.75, 159.48, 163.2, 14249346],
          [1454515200000, 162.82, 164.8, 162.58, 164.14, 11715786],
          [1454601600000, 163.87, 164.01, 161.22, 161.94, 8292457],
          [1454860800000, 160.11, 160.81, 158.05, 160.35, 13377575, 1, 1, '个股机器人一号'],
          [1454947200000, 158.54, 161.46, 158.51, 160.24, 11449205],
          [1455033600000, 160.98, 162.3, 159.23, 159.39, 8205655],
          [1455120000000, 156.8, 158.02, 155.26, 156.8, 14806696],
          [1455206400000, 158.16, 159.98, 157.66, 159.98, 7072978, 0, 1, '个股机器人一号'],
          [1455552000000, 161.76, 162.29, 160.62, 162.2, 5451192],
          [1455638400000, 163.43, 165.26, 163.33, 164.93, 5584173],
          [1455724800000, 165.33, 165.45, 164.29, 164.52, 5187626],
          [1455811200000, 163.18, 163.81, 162.59, 163.7, 4657730],
          [1456070400000, 165.35, 166.46, 165.13, 165.94, 3450737],
          [1456156800000, 165.61, 165.76, 163.84, 164.151, 6052788],
          [1456243200000, 162.6, 164.9, 161.468, 164.67, 8003806],
          [1456329600000, 165.03, 166.84, 164.4, 166.84, 5266932],
          [1456416000000, 167.84, 167.95, 166.12, 166.28, 3797964],
          [1456675200000, 166.16, 167.21, 164.96, 164.96, 3485040],
          [1456761600000, 166.01, 168.59, 165.71, 168.52, 3914276],
          [1456848000000, 168.02, 168.93, 167.55, 168.89, 3106188],
          [1456934400000, 168.73, 169.39, 168.12, 169.35, 2968209],
          [1457020800000, 169.53, 170.55, 168.92, 170.02, 3524884],
          [1457280000000, 169.37, 170.93, 169.3, 170.62, 3235972],
          [1457366400000, 169.8, 170.76, 169.22, 169.62, 2832651],
          [1457452800000, 170.41, 170.59, 169.54, 170.02, 3583983],
          [1457539200000, 170.67, 171.4, 168.3, 170.059, 4865801],
          [1457625600000, 171.47, 172.342, 171.419, 172.231, 3674161],
          [1457884800000, 171.7, 172.89, 171.7, 172.411, 2658432],
          [1457971200000, 171.61, 172.67, 171.32, 172.64, 2431630],
          [1458057600000, 172.21, 173.94, 172.165, 173.47, 3556197],
          [1458144000000, 173.46, 175.41, 173.08, 174.94, 4070450],
          [1458230400000, 175.27, 175.95, 175.04, 175.69, 5112032],
          [1458489600000, 175.62, 176.21, 175.25, 176.01, 2884948],
          [1458576000000, 175.3, 176.26, 175.151, 175.7, 3980100],
          [1458662400000, 175.22, 175.55, 174.6, 174.81, 5039197, 1, 1, '个股机器人一号'],
          [1458748800000, 173.85, 174.94, 173.701, 174.94, 5104879],
          [1459094400000, 175.13, 175.59, 174.66, 175.12, 3098840],
          [1459180800000, 174.49, 176.18, 174.06, 176.07, 5584064],
          [1459267200000, 177.11, 177.65, 176.51, 176.89, 3858005, 0, 1, '个股机器人一号'],
          [1459353600000, 176.93, 177.3, 176.43, 176.64, 3155448],
          [1459440000000, 175.71, 177.85, 175.41, 177.72, 4035231],
          [1459699200000, 177.63, 177.88, 176.88, 177.12, 2318852],
          [1459785600000, 176.08, 176.96, 175.57, 175.82, 5439644],
          [1459872000000, 175.86, 177.09, 175.24, 177.04, 4086717],
          [1459958400000, 175.78, 176.23, 174.68, 175.29, 5251873, 1, 1, '个股机器人一号'],
          [1460044800000, 176.25, 176.81, 175.11, 175.66, 2565444],
          [1460304000000, 176.12, 177.17, 175.409, 175.44, 3237737],
          [1460390400000, 175.73, 177.28, 175.36, 177.09, 3588379],
          [1460476800000, 178, 179.02, 177.92, 178.92, 5400230, 0, 1, '个股机器人一号'],
          [1460563200000, 179.03, 179.5, 178.748, 179.11, 3689733],
          [1460649600000, 178.99, 179.14, 178.413, 178.68, 3799923],
          [1460908800000, 178.13, 179.83, 178.1, 179.78, 2573666],
          [1460995200000, 180.14, 180.77, 179.59, 180.32, 2992149],
          [1461081600000, 180, 181.42, 180, 180.75, 2628876],
          [1461168000000, 180.64, 180.88, 179.42, 179.7, 2760309, 1, 1, '个股机器人一号'],
          [1461254400000, 179.61, 180.08, 178.87, 179.9, 2410490],
          [1461513600000, 179.23, 179.59, 178.33, 179.54, 2485534],
          [1461600000000, 179.84, 180.26, 179.11, 179.64, 2241002],
          [1461686400000, 179.12, 180.65, 178.99, 180.25, 3569278],
          [1461772800000, 179.06, 180.15, 177.74, 178.2, 3550741],
          [1461859200000, 177.4, 177.95, 176.29, 177.59, 5496005],
          [1462118400000, 178.08, 178.91, 177.51, 178.7, 2463102],
          [1462204800000, 177.48, 177.83, 176.48, 177.3, 4643212],
          [1462291200000, 176.38, 177.21, 175.9, 176.32, 3446031],
          [1462377600000, 176.83, 177.22, 176, 176.441, 1778820],
          [1462464000000, 175.69, 177.4, 175.68, 177.34, 2940804],
          [1462723200000, 177.25, 177.76, 176.62, 176.98, 1921722],
          [1462809600000, 177.72, 179.27, 177.64, 179.2, 2867189, 0, 1, '个股机器人一号'],
          [1462896000000, 178.7, 178.94, 177.26, 177.299, 2697230],
          [1462982400000, 177.81, 178.12, 176.4, 177.42, 2534928],
          [1463068800000, 176.9, 177.52, 175.26, 175.48, 3336778],
          [1463328000000, 175.69, 177.7, 175.58, 177.26, 2393474],
          [1463414400000, 176.91, 177.24, 174.92, 175.56, 3349473],
          [1463500800000, 175.08, 176.73, 174.53, 175.63, 4099817],
          [1463587200000, 174.95, 175.2, 173.67, 174.68, 5090908, 1, 1, '个股机器人一号'],
          [1463673600000, 174.72, 175.54, 174.51, 174.76, 2749664],
          [1463932800000, 174.84, 175.33, 174.6, 174.78, 1735966],
          [1464019200000, 175.76, 177.235, 175.65, 176.86, 2797044],
          [1464105600000, 177.5, 178.74, 177.45, 178.28, 2729762],
          [1464192000000, 178.49, 178.69, 177.82, 178.08, 2263217],
          [1464278400000, 178.22, 178.59, 178.06, 178.5, 1628332],
          [1464624000000, 178.98, 178.98, 177.13, 177.65, 2395404],
          [1464710400000, 176.98, 177.975, 176.55, 177.73, 2481221],
          [1464796800000, 177.3, 178.31, 176.98, 178.28, 1965896],
          [1464883200000, 177.87, 178.29, 176.835, 178.06, 4367218],
          [1465142400000, 178.49, 179.46, 178.41, 179.18, 2720256],
          [1465228800000, 179.46, 179.99, 179.34, 179.38, 1572342],
          [1465315200000, 179.67, 180.18, 179.54, 180.06, 1713453],
          [1465401600000, 179.37, 180.04, 179.14, 179.88, 2141814],
          [1465488000000, 178.7, 179.24, 178.11, 178.71, 4126582],
          [1465747200000, 178, 179, 177.36, 177.36, 5111334],
          [1465833600000, 177, 177.42, 175.999, 176.81, 3643390],
          [1465920000000, 177.25, 177.84, 176.38, 176.57, 2470149],
          [1466006400000, 175.73, 177.665, 174.8, 177.46, 5573741],
          [1466092800000, 177.15, 177.15, 175.77, 176.52, 2747996],
          [1466352000000, 178.4, 179.23, 177.76, 177.8, 2958411, 0, 1, '个股机器人一号'],
          [1466438400000, 178.12, 178.53, 177.73, 178.06, 1854652],
          [1466524800000, 178.23, 178.948, 177.43, 177.57, 2966225],
          [1466611200000, 179.02, 179.83, 178.67, 179.81, 2949106],
          [1466697600000, 174.55, 176.68, 173.3, 173.76, 11377874, 1, 1, '个股机器人一号'],
          [1466956800000, 172.48, 172.48, 170.37, 171.2, 7689951],
          [1467043200000, 172.85, 173.86, 172.2, 173.82, 5642799],
          [1467129600000, 175.16, 176.82, 175, 176.64, 5578181],
          [1467216000000, 177.05, 179.08, 176.86, 179, 5068990],
          [1467302400000, 178.78, 179.8, 178.78, 179.31, 3998242],
          [1467648000000, 178.58, 178.68, 177.66, 178.21, 3233098],
          [1467734400000, 177.61, 179.1, 176.96, 178.98, 5395428],
          [1467820800000, 179.15, 179.723, 178.04, 178.79, 2343277],
          [1467907200000, 180.01, 181.56, 179.98, 181.3, 5177303],
          [1468166400000, 181.86, 182.72, 181.78, 182.12, 2358721],
          [1468252800000, 183.01, 183.62, 182.78, 183.39, 3127956],
          [1468339200000, 183.68, 183.8, 183.05, 183.6, 2390525],
          [1468425600000, 185.06, 185.27, 184.567, 184.96, 3354714],
          [1468512000000, 185.35, 185.5, 184.45, 184.88, 3837177],
          [1468771200000, 184.83, 185.38, 184.71, 185.08, 2134899],
          [1468857600000, 185.01, 185.42, 184.82, 185.42, 2046274],
          [1468944000000, 185.9, 186.08, 185.39, 185.78, 2159531],
          [1469030400000, 185.54, 185.73, 184.54, 184.98, 2837735],
          [1469116800000, 185, 185.57, 184.76, 185.51, 3078267],
          [1469376000000, 185.27, 185.3, 184.37, 184.81, 2316648],
          [1469462400000, 184.61, 185.02, 183.7, 184.6, 4744411],
          [1469548800000, 185.14, 185.28, 184.11, 184.58, 4146723],
          [1469635200000, 184.28, 184.66, 183.52, 184.38, 2906313],
          [1469721600000, 183.85, 184.5, 183.54, 184.13, 4207250],
          [1469980800000, 184.35, 184.52, 183.38, 183.87, 3295908],
          [1470067200000, 183.7, 183.88, 182.31, 182.97, 5139527],
          [1470153600000, 182.85, 183.43, 182.71, 183.36, 3008187],
          [1470240000000, 183.5, 183.89, 183.15, 183.45, 2368861],
          [1470326400000, 184.4, 185.28, 183.429, 185.26, 4187650, 0, 1, '个股机器人一号'],
          [1470585600000, 185.5, 185.7, 185.02, 185.28, 2076652],
          [1470672000000, 185.38, 185.86, 185.06, 185.35, 1903842],
          [1470758400000, 185.4, 185.782, 184.84, 185.12, 1618402],
          [1470844800000, 185.7, 186.58, 185.6, 186.3, 2188740],
          [1470931200000, 186.14, 186.25, 185.519, 185.9, 2514802],
          [1471190400000, 186.4, 186.879, 186.33, 186.52, 1561712],
          [1471276800000, 186.17, 186.37, 185.72, 185.76, 1614079, 1, 1, '个股机器人一号'],
          [1471363200000, 185.77, 186.225, 185.09, 186.1, 2952145],
          [1471449600000, 185.97, 186.41, 185.72, 186.34, 2571762],
          [1471536000000, 185.3, 185.645, 184.72, 185.32, 2368457],
          [1471795200000, 184.95, 185.512, 184.46, 185.12, 3152753],
          [1471881600000, 185.7, 186.13, 185.25, 185.3, 1648121],
          [1471968000000, 185.06, 185.2, 184.285, 184.66, 1882882],
          [1472054400000, 184.28, 184.79, 184.1, 184.37, 2034992],
          [1472140800000, 184.62, 185.54, 183.14, 183.82, 3403504],
          [1472400000000, 183.83, 185.04, 183.83, 184.83, 2229783],
          [1472486400000, 184.93, 185.15, 184.02, 184.51, 1866690],
          [1472572800000, 184.25, 184.36, 183.27, 183.94, 1876350],
          [1472659200000, 183.73, 184.28, 182.9, 184.1, 3003907],
          [1472745600000, 184.94, 185.42, 184.32, 184.86, 2652839],
          [1473091200000, 185.11, 185.49, 184.45, 185.32, 2152326],
          [1473177600000, 185.37, 185.4, 184.78, 185.32, 1803576],
          [1473264000000, 184.68, 185.11, 184.48, 184.82, 2229856],
          [1473350400000, 183.57, 183.75, 180.91, 180.91, 8242623],
          [1473609600000, 180.09, 183.64, 179.93, 183.3, 7056093],
          [1473696000000, 182.06, 182.32, 180.38, 180.8, 7477516],
          [1473782400000, 180.84, 181.74, 180.01, 180.43, 2990353],
          [1473868800000, 180.37, 182.62, 180.23, 182.26, 3986359],
          [1473955200000, 181.5, 181.5, 180.44, 180.97, 2844334],
          [1474214400000, 181.88, 182.32, 180.67, 180.98, 2260410],
          [1474300800000, 181.81, 182.04, 181.03, 181.05, 1997763],
          [1474387200000, 181.66, 182.84, 180.96, 182.66, 4496503, 0, 1, '个股机器人一号'],
          [1474473600000, 183.66, 184.26, 183.32, 183.66, 2323481],
          [1474560000000, 183.41, 183.52, 182.29, 182.42, 1741510],
          [1474819200000, 181.51, 181.55, 180.58, 180.75, 2639750],
          [1474905600000, 180.58, 182.14, 180.242, 182, 3717305],
          [1474992000000, 182.36, 183.23, 181.52, 183.1, 6413025],
          [1475078400000, 182.82, 183.42, 180.65, 181.22, 3376401, 1, 1, '个股机器人一号'],
          [1475164800000, 182.13, 183.435, 181.97, 182.78, 4582993],
          [1475424000000, 182.31, 182.57, 181.78, 182.32, 1987754],
          [1475510400000, 182.62, 182.93, 180.935, 181.48, 2811155],
          [1475596800000, 182.16, 183.018, 182.11, 182.66, 1818159, 0, 1, '个股机器人一号'],
          [1475683200000, 182.34, 182.74, 181.47, 182.52, 2368144],
          [1475769600000, 182.8, 182.99, 181.32, 182.22, 2527731],
          [1476028800000, 183.2, 183.85, 183.04, 183.12, 1879077],
          [1476115200000, 182.86, 182.89, 180.45, 181.2, 3949794, 1, 1, '个股机器人一号'],
          [1476201600000, 181, 181.8, 180.66, 181.37, 1920198],
          [1476288000000, 180.13, 181.22, 179.43, 180.84, 3460066],
          [1476374400000, 182, 182.46, 181.21, 181.29, 2698134],
          [1476633600000, 181.17, 181.51, 180.45, 180.72, 1801828],
          [1476720000000, 181.94, 182.1, 181.12, 181.37, 1720729, 0, 1, '个股机器人一号'],
          [1476806400000, 181.85, 182.41, 181.57, 182, 1503744],
          [1476892800000, 181.72, 182.45, 181.22, 181.54, 2359648],
          [1476979200000, 180.6, 181.45, 180.23, 181.22, 5607576],
          [1477238400000, 182.36, 182.5, 181.65, 181.96, 1905717],
          [1477324800000, 181.82, 182.17, 181.25, 181.48, 3351051],
          [1477411200000, 180.6, 182.12, 180.35, 181.77, 5375380],
          [1477497600000, 182.3, 182.35, 181.23, 181.53, 2027138],
          [1477584000000, 181.82, 182.32, 180.67, 181.36, 3726582],
          [1477843200000, 181.58, 181.7, 181.05, 181.17, 1415617],
          [1477929600000, 181.52, 181.52, 179.14, 180.12, 3622289, 1, 1, '个股机器人一号'],
          [1478016000000, 179.66, 180.21, 179.05, 179.35, 3552726],
          [1478102400000, 179.7, 179.89, 178.84, 179.11, 1966889],
          [1478188800000, 179.11, 179.67, 178.64, 178.71, 4337509],
          [1478448000000, 181.17, 182.45, 181.05, 182.36, 3402426, 0, 1, '个股机器人一号'],
          [1478534400000, 182.2, 184.04, 182.02, 183.38, 3437451],
          [1478620800000, 181.93, 186.55, 181.75, 185.96, 8363851],
          [1478707200000, 186.83, 188.82, 186.35, 188.13, 8748117],
          [1478793600000, 187.95, 188.63, 187.41, 188.47, 5003789],
          [1479052800000, 189.11, 189.39, 188.2, 188.77, 4796413],
          [1479139200000, 188.76, 189.35, 188.14, 189.34, 3750007],
          [1479225600000, 188.79, 189.18, 188.53, 188.98, 3459072],
          [1479312000000, 189.09, 189.33, 188.74, 189.3, 4211228],
          [1479398400000, 188.9, 188.96, 188.32, 188.46, 4359186],
          [1479657600000, 188.88, 189.41, 188.6, 189.34, 2999080],
          [1479744000000, 189.92, 190.25, 189.416, 190.02, 2756259],
          [1479830400000, 189.93, 190.64, 189.87, 190.59, 2465879],
          [1480003200000, 191.09, 191.34, 190.98, 191.3, 1547109],
          [1480262400000, 190.93, 191.21, 190.52, 190.78, 3159631],
          [1480348800000, 190.83, 191.42, 190.68, 191.19, 2264912],
          [1480435200000, 191.97, 192.25, 191.34, 191.4, 4774552],
          [1480521600000, 191.84, 192.16, 191.57, 191.9, 8323928],
          [1480608000000, 191.91, 191.98, 191.43, 191.74, 2773577, 1, 1, '个股机器人一号'],
          [1480867200000, 192.48, 192.78, 191.89, 192.22, 2925574],
          [1480953600000, 192.16, 192.57, 191.87, 192.49, 2669410],
          [1481040000000, 192.47, 195.69, 192.42, 195.48, 7241340],
          [1481126400000, 195.83, 196.8, 195.41, 196.28, 7032084],
          [1481212800000, 196.44, 197.72, 196.37, 197.69, 4392255],
          [1481472000000, 197.84, 198.39, 197.68, 198.08, 3791666],
          [1481558400000, 198.96, 199.72, 198.64, 199.23, 5357519],
          [1481644800000, 198.97, 199.83, 197.61, 198.16, 7456119],
          [1481731200000, 198.54, 199.68, 198.34, 198.66, 6032966],
          [1481817600000, 198.7, 198.966, 197.94, 198.19, 4467711],
          [1482076800000, 198.3, 198.9, 198.21, 198.58, 2729350],
          [1482163200000, 199.16, 199.61, 199.06, 199.42, 3062590],
          [1482249600000, 199.43, 199.61, 199.14, 199.16, 2523479],
          [1482336000000, 199.1, 199.17, 198.579, 198.97, 2250872],
          [1482422400000, 198.96, 199.06, 198.73, 199.05, 1374228],
          [1482768000000, 199.16, 199.54, 199.13, 199.21, 2340748],
          [1482854400000, 199.52, 199.56, 198, 198.08, 3818062],
          [1482940800000, 197.99, 198.52, 197.63, 197.99, 3018668],
          [1483027200000, 198.25, 198.27, 196.92, 197.51, 4277422],
          [1483372800000, 198.91, 199.1, 197.48, 198.42, 6669759],
          [1483459200000, 198.76, 199.36, 198.6, 199.15, 4823184],
          [1483545600000, 198.95, 199.265, 197.895, 198.75, 4124542],
          [1483632000000, 198.73, 199.83, 198.17, 199.51, 4322585],
          [1483891200000, 199.09, 199.27, 198.75, 198.76, 2303543],
          [1483977600000, 198.72, 199.405, 198.21, 198.4, 3029218],
          [1484064000000, 198.63, 199.57, 198.15, 199.33, 5209773],
          [1484150400000, 198.88, 198.91, 197.53, 198.75, 3865239],
          [1484236800000, 198.91, 199.35, 198.32, 198.7, 3468891],
          [1484582400000, 198.27, 198.65, 197.587, 198.09, 3329829],
          [1484668800000, 198.08, 198.23, 197.3, 197.95, 4634930],
          [1484755200000, 198.03, 198.16, 196.69, 197.28, 3050941],
          [1484841600000, 197.53, 198.2, 197.31, 197.96, 6998974],
          [1485100800000, 197.86, 198.11, 197.04, 197.78, 3249687],
          [1485187200000, 197.79, 199.22, 197.62, 198.84, 5205819, 0, 1, '个股机器人一号'],
          [1485273600000, 200.01, 200.55, 199.75, 200.42, 4880846],
          [1485360000000, 200.6, 200.97, 200.42, 200.72, 3999710],
          [1485446400000, 200.69, 200.87, 200.45, 200.63, 3576507],
          [1485705600000, 199.83, 199.9, 198.42, 199.38, 4718049, 1, 1, '个股机器人一号'],
          [1485792000000, 198.72, 198.89, 197.56, 198.36, 4628094],
          [1485878400000, 199.13, 199.4, 198.2, 198.63, 3676914],
          [1485964800000, 198.16, 198.97, 198.02, 198.61, 2640562],
          [1486051200000, 199.58, 200.57, 199.44, 200.38, 4857335, 0, 1, '个股机器人一号'],
          [1486310400000, 200.03, 200.7, 199.78, 200.28, 2770903],
          [1486396800000, 200.89, 201.3, 200.43, 200.58, 2606330],
          [1486483200000, 200.5, 200.69, 200.15, 200.51, 2291450],
          [1486569600000, 200.82, 202.105, 200.77, 201.72, 3487574],
          [1486656000000, 202.3, 203, 202.068, 202.74, 2880299],
          [1486915200000, 203.32, 204.47, 203.32, 204.2, 2637381],
          [1487001600000, 204.06, 205.18, 203.945, 205.18, 3586627],
          [1487088000000, 205.39, 206.49, 205.29, 206.38, 3646005],
          [1487174400000, 206.55, 206.72, 205.85, 206.48, 4589617],
          [1487260800000, 205.03, 205.92, 205.02, 205.88, 5747721],
          [1487606400000, 206.56, 207.3, 206.42, 207.07, 3076688],
          [1487692800000, 206.73, 207.53, 206.64, 207.45, 2254362],
          [1487779200000, 208.06, 208.15, 207.21, 207.82, 3179933],
          [1487865600000, 207.08, 207.95, 207.07, 207.93, 3703905],
          [1488124800000, 207.73, 208.37, 207.61, 208.29, 3433737],
          [1488211200000, 208.11, 208.31, 207.68, 207.98, 2821874, 1, 1, '个股机器人一号'],
          [1488297600000, 209.92, 211.59, 209.88, 211.02, 7846089],
          [1488384000000, 211.19, 211.19, 209.84, 209.89, 3336764],
          [1488470400000, 210.06, 210.32, 209.41, 209.91, 2589010],
          [1488729600000, 209.26, 209.77, 209.02, 209.48, 2524696],
          [1488816000000, 209.21, 209.66, 208.975, 209.17, 2740993],
          [1488902400000, 209.58, 209.61, 208.43, 208.61, 3173098],
          [1488988800000, 208.74, 209.09, 207.868, 208.67, 4430109],
          [1489075200000, 209.69, 209.7, 208.36, 209.15, 3003984],
          [1489334400000, 209.13, 209.34, 208.585, 208.94, 2261813],
          [1489420800000, 208.57, 208.88, 207.98, 208.54, 4433001],
          [1489507200000, 208.83, 209.91, 208.71, 209.58, 5736969],
          [1489593600000, 210.17, 210.17, 209.05, 209.44, 3018383],
          [1489680000000, 209.53, 209.53, 208.83, 208.86, 2873236],
          [1489939200000, 208.85, 209.27, 208.56, 208.81, 3308571],
          [1490025600000, 209.33, 209.43, 206.25, 206.35, 6192436],
          [1490112000000, 205.96, 206.57, 205.501, 206.41, 3898464],
          [1490198400000, 206.03, 207.3, 205.91, 206.31, 3839976],
          [1490284800000, 206.58, 206.9, 205, 205.75, 4052695],
          [1490544000000, 204.18, 205.505, 203.81, 205.23, 4559589],
          [1490630400000, 205.08, 207.07, 204.91, 206.75, 3538040],
          [1490716800000, 206.53, 206.56, 205.945, 206.31, 2323900],
          [1490803200000, 206.3, 207.26, 206.15, 206.96, 2849212],
          [1490889600000, 206.72, 206.93, 206.3, 206.34, 4179559],
          [1491148800000, 206.52, 206.63, 204.88, 206.25, 4436098],
          [1491235200000, 206.02, 206.77, 205.81, 206.65, 2555352],
          [1491321600000, 207.59, 208.65, 206.16, 206.26, 4110448],
          [1491408000000, 206.45, 207.29, 205.92, 206.45, 3186890],
          [1491494400000, 206.19, 207.07, 205.89, 206.38, 2609051],
          [1491753600000, 206.49, 207.32, 205.95, 206.39, 2395161],
          [1491840000000, 206.22, 206.42, 204.94, 206.34, 3511470],
          [1491926400000, 206.3, 206.3, 205.35, 205.67, 2181729],
          [1492012800000, 205.34, 205.94, 204.36, 204.37, 3605178],
          [1492358400000, 204.93, 206.26, 204.86, 206.17, 2260907, 0, 1, '个股机器人一号'],
          [1492444800000, 205.36, 205.81, 204.42, 205.08, 2497519],
          [1492531200000, 205.26, 205.3, 203.64, 203.85, 3606413],
          [1492617600000, 204.35, 206.21, 204.17, 205.7, 3873706],
          [1492704000000, 205.51, 205.728, 204.77, 205.25, 3034835],
          [1492963200000, 207.33, 207.63, 207.03, 207.38, 3220158],
          [1493049600000, 208.95, 209.98, 208.84, 209.68, 3483635],
          [1493136000000, 209.81, 210.43, 209.44, 209.47, 2865327],
          [1493222400000, 209.73, 209.77, 209.06, 209.56, 1951683],
          [1493308800000, 209.63, 209.63, 208.97, 209.08, 1934014],
          [1493568000000, 209.49, 209.49, 208.7, 208.92, 1886009],
          [1493654400000, 209.1, 209.3, 208.754, 209.13, 1359664],
          [1493740800000, 208.87, 209.47, 208.47, 209.22, 1829363],
          [1493827200000, 209.65, 209.65, 208.198, 209.19, 2640119],
          [1493913600000, 209.07, 209.78, 208.76, 209.77, 1673787],
          [1494172800000, 209.7, 210.02, 209.53, 209.92, 2311048],
          [1494259200000, 210.14, 210.32, 209.223, 209.62, 1570111, 1, 1, '个股机器人一号'],
          [1494345600000, 209.19, 209.81, 208.9, 209.48, 1394296],
          [1494432000000, 209.14, 209.45, 208.1, 209.28, 3093717],
          [1494518400000, 208.97, 209.28, 208.82, 209.01, 1575490],
          [1494777600000, 209.4, 210.13, 209.4, 209.93, 1818522, 0, 1, '个股机器人一号'],
          [1494864000000, 210.32, 210.46, 209.46, 209.95, 1746608],
          [1494950400000, 208.12, 208.59, 206.37, 206.47, 5717401],
          [1495036800000, 206.03, 207.96, 205.855, 206.96, 6653817],
          [1495123200000, 206.75, 208.31, 206.58, 207.77, 4892838],
          [1495382400000, 208.32, 208.87, 208.32, 208.65, 2246188],
          [1495468800000, 209.1, 209.35, 208.69, 209.12, 3457531],
          [1495555200000, 209.32, 209.96, 209.075, 209.82, 3483187],
          [1495641600000, 210.52, 210.92, 210.3, 210.58, 2198248],
          [1495728000000, 210.54, 210.719, 210.32, 210.54, 1150567],
          [1496073600000, 210.21, 210.52, 209.97, 210.21, 1066624],
          [1496160000000, 210.41, 210.41, 209.32, 210, 1577523],
          [1496246400000, 210.27, 211.4, 209.91, 211.4, 1827924],
          [1496332800000, 211.45, 212.21, 211.27, 211.91, 2314011],
          [1496592000000, 211.86, 212.205, 211.64, 211.86, 1922998],
          [1496678400000, 211.33, 211.78, 211.17, 211.37, 2095011],
          [1496764800000, 211.69, 211.92, 211.14, 211.72, 1545878],
          [1496851200000, 211.62, 212.699, 211.39, 211.86, 2030336],
          [1496937600000, 212.15, 213.07, 211.59, 212.67, 4271113],
          [1497196800000, 212.46, 212.78, 211.88, 212.4, 3682286],
          [1497283200000, 212.8, 213.39, 212.75, 213.37, 2426866],
          [1497369600000, 213.78, 214, 212.98, 213.84, 5423128],
          [1497456000000, 212.89, 213.8, 212.75, 213.69, 2571814],
          [1497542400000, 213.33, 213.58, 212.82, 213.56, 2371973],
          [1497801600000, 214.36, 215.01, 214.08, 214.92, 2103348],
          [1497888000000, 214.89, 215.07, 214.37, 214.4, 1762126],
          [1497974400000, 214.65, 214.67, 213.64, 213.89, 2129397, 1, 1, '个股机器人一号'],
          [1498060800000, 214.08, 214.29, 213.66, 213.73, 2697075],
          [1498147200000, 213.44, 213.95, 213.064, 213.74, 1346820],
          [1498406400000, 214.29, 214.76, 213.53, 213.87, 1947211],
          [1498492800000, 213.71, 214.13, 212.87, 212.93, 1996771],
          [1498579200000, 213.58, 214.53, 213.58, 214.24, 4721114],
          [1498665600000, 214.52, 214.55, 211.7, 212.61, 4391335],
          [1498752000000, 213.15, 213.99, 212.97, 213.3, 2216645],
          [1499011200000, 213.95, 215.38, 213.88, 214.49, 2143817, 0, 1, '个股机器人一号'],
          [1499184000000, 214.74, 214.83, 213.83, 214.62, 1807428],
          [1499270400000, 214.09, 214.246, 212.94, 213.12, 2312973],
          [1499356800000, 213.54, 214.16, 213.42, 214.03, 1341815],
          [1499616000000, 213.68, 214.345, 213.54, 213.99, 1156694],
          [1499702400000, 213.91, 214.294, 212.68, 214.02, 1577622],
          [1499788800000, 214.98, 215.7, 214.89, 215.21, 2103369],
          [1499875200000, 215.3, 215.56, 215, 215.47, 1587377],
          [1499961600000, 215.3, 216.68, 215.11, 216.28, 2395456],
          [1500220800000, 216.32, 216.49, 216.04, 216.22, 2291048],
          [1500307200000, 215.66, 215.81, 214.63, 215.7, 2247531],
          [1500393600000, 215.89, 216.34, 215.66, 216.32, 1785904],
          [1500480000000, 216.57, 216.58, 215.71, 216.17, 1372015],
          [1500566400000, 215.19, 215.55, 214.76, 215.5, 2223698],
          [1500825600000, 215.51, 215.51, 214.681, 215.09, 1459554],
          [1500912000000, 216.5, 216.52, 215.49, 215.86, 1924172],
          [1500998400000, 216.81, 217.16, 216.56, 216.81, 2040987],
          [1501084800000, 217.28, 217.75, 216.63, 217.72, 3202399],
          [1501171200000, 217.53, 218.16, 217.3, 218.02, 2305036],
          [1501430400000, 218.65, 219.03, 218.49, 218.7, 1764971],
          [1501516800000, 219.74, 219.8, 219.15, 219.37, 2307069],
          [1501603200000, 219.83, 220.13, 219.44, 219.89, 3063290],
          [1501689600000, 219.93, 220.23, 219.72, 220.06, 2496380],
          [1501776000000, 220.64, 220.67, 220.03, 220.61, 1877667],
          [1502035200000, 220.75, 220.98, 220.6, 220.85, 1902799],
          [1502121600000, 220.8, 221.68, 220.441, 220.69, 3623872],
          [1502208000000, 220.33, 220.61, 219.96, 220.5, 3555795, 1, 1, '个股机器人一号'],
          [1502294400000, 219.81, 219.897, 218.55, 218.6, 7832649],
          [1502380800000, 218.76, 219.22, 218.52, 218.7, 4944487],
          [1502640000000, 219.88, 220.285, 219.81, 219.97, 2605013],
          [1502726400000, 220.58, 220.58, 219.86, 220.16, 1835715],
          [1502812800000, 220.7, 221.1, 220.28, 220.47, 2476059],
          [1502899200000, 220, 220.07, 217.77, 217.81, 3535775],
          [1502985600000, 216.99, 217.66, 216.15, 216.53, 4468542],
          [1503244800000, 216.46, 216.92, 215.73, 216.74, 3467166],
          [1503331200000, 217.41, 218.85, 217.3, 218.69, 2423241],
          [1503417600000, 218.01, 218.46, 217.84, 217.92, 3660164],
          [1503504000000, 218.55, 218.55, 217.46, 217.66, 1934354],
          [1503590400000, 218.26, 218.93, 218, 218.04, 2373252],
          [1503849600000, 218.5, 218.58, 217.53, 217.94, 1425032],
          [1503936000000, 216.68, 218.76, 216.62, 218.59, 2013316, 0, 1, '个股机器人一号'],
          [1504022400000, 218.75, 219.16, 218.39, 218.93, 1804147],
          [1504108800000, 219.53, 219.89, 219.12, 219.52, 2173023],
          [1504195200000, 220.13, 220.41, 219.833, 219.92, 2150190],
          [1504540800000, 219.53, 219.53, 217.18, 217.67, 3828558, 1, 1, '个股机器人一号'],
          [1504627200000, 218.54, 218.62, 218.04, 218.25, 1915470],
          [1504713600000, 218.47, 218.72, 217.68, 218.11, 1982763],
          [1504800000000, 217.61, 218.66, 217.52, 218.24, 2135767],
          [1505059200000, 219.58, 220.885, 219.58, 220.76, 3019327, 0, 1, '个股机器人一号'],
          [1505145600000, 221.33, 221.57, 221.07, 221.42, 2073331],
          [1505232000000, 221.35, 221.79, 221.2, 221.76, 1720803],
          [1505318400000, 221.65, 222.43, 221.62, 222.32, 1893733],
          [1505404800000, 222.13, 222.57, 221.91, 222.45, 2377706],
          [1505664000000, 222.92, 223.386, 222.67, 223.16, 1827255],
          [1505750400000, 223.37, 223.67, 223.23, 223.58, 2042816],
          [1505836800000, 223.57, 223.95, 222.95, 223.9, 1819863],
          [1505923200000, 223.9, 223.97, 223.39, 223.47, 1741370],
          [1506009600000, 223.22, 223.46, 222.82, 223.2, 2448419],
          [1506268800000, 223.11, 223.43, 221.99, 222.82, 2844322],
          [1506355200000, 223.06, 223.5, 222.62, 222.69, 1314501],
          [1506441600000, 223.4, 223.52, 222.351, 223.12, 2381499],
          [1506528000000, 222.97, 223.77, 222.7, 223.6, 1463204],
          [1506614400000, 223.39, 223.87, 223.13, 223.82, 2415802],
          [1506873600000, 224.19, 225.39, 224.02, 225.24, 2611182],
          [1506960000000, 225.74, 226.28, 225.61, 226.24, 2510044],
          [1507046400000, 226.39, 226.68, 226.18, 226.41, 1747092],
          [1507132800000, 226.61, 227.66, 226.447, 227.64, 2258473],
          [1507219200000, 227.34, 227.63, 227.23, 227.55, 2090275],
          [1507478400000, 227.89, 227.96, 227.34, 227.53, 1006785],
          [1507564800000, 228.21, 228.43, 227.64, 228.26, 1417660],
          [1507651200000, 228.32, 228.64, 228.17, 228.61, 1423568],
          [1507737600000, 228.49, 228.81, 228.15, 228.33, 1307260],
          [1507824000000, 228.71, 228.97, 228.51, 228.73, 1744317],
          [1508083200000, 229.07, 229.53, 228.81, 229.45, 2373390],
          [1508169600000, 229.71, 229.96, 229.52, 229.85, 1838019],
          [1508256000000, 231, 231.68, 230.91, 231.46, 2720490],
          [1508342400000, 230.84, 231.66, 230.52, 231.65, 2305442],
          [1508428800000, 232.47, 233.13, 231.89, 233.13, 3275654],
          [1508688000000, 233.58, 233.58, 232.61, 232.65, 2325057],
          [1508774400000, 234.11, 234.7, 233.96, 234.29, 3300482],
          [1508860800000, 234.45, 234.45, 232.35, 233.16, 3813292, 1, 1, '个股机器人一号'],
          [1508947200000, 233.91, 234.42, 233.75, 233.85, 2581497],
          [1509033600000, 233.95, 234.33, 233.36, 234.17, 2944240],
          [1509292800000, 233.52, 234.14, 233.15, 233.33, 2672543],
          [1509379200000, 233.64, 233.91, 233.2, 233.63, 1772047],
          [1509465600000, 234.6, 235.02, 233.73, 234.19, 2675736],
          [1509552000000, 234.21, 235.17, 233.32, 234.96, 2459402],
          [1509638400000, 235.36, 235.39, 234.64, 235.18, 2574404],
          [1509897600000, 235.23, 235.59, 235.09, 235.41, 2549910],
          [1509984000000, 235.7, 235.88, 234.69, 235.42, 2390702],
          [1510070400000, 235.37, 235.61, 234.97, 235.46, 1531925],
          [1510156800000, 234.49, 235.28, 233.16, 234.72, 4225161],
          [1510243200000, 234.45, 234.67, 234.1, 234.43, 2507020],
          [1510502400000, 233.66, 234.78, 233.63, 234.66, 2452410],
          [1510588800000, 233.97, 234.35, 232.91, 234.28, 2566475],
          [1510675200000, 233.16, 233.67, 232.65, 232.96, 2823614],
          [1510761600000, 234.22, 235.276, 234.19, 234.91, 2933404],
          [1510848000000, 233.77, 233.97, 233.36, 233.39, 3483299],
          [1511107200000, 233.66, 234.37, 233.42, 234.15, 2056556],
          [1511193600000, 235.17, 235.99, 235.1, 235.73, 2749918, 0, 1, '个股机器人一号'],
          [1511280000000, 236.06, 236.06, 234.95, 235.17, 2860767],
          [1511452800000, 235.56, 235.87, 235.41, 235.47, 1435533],
          [1511712000000, 235.5, 236.33, 235.39, 235.73, 2329453],
          [1511798400000, 236.32, 238.44, 236.23, 238.34, 4844535],
          [1511884800000, 239.15, 239.65, 238.77, 239.42, 3376113],
          [1511971200000, 240.68, 243.49, 240.41, 242.84, 6586446],
          [1512057600000, 243.14, 243.435, 239.41, 242.45, 9772738],
          [1512316800000, 245.01, 245.57, 243.07, 243.11, 6565826],
          [1512403200000, 243.78, 243.79, 241.77, 242.01, 4925646],
          [1512489600000, 241.72, 242.513, 241.55, 241.62, 3976102, 1, 1, '个股机器人一号'],
          [1512576000000, 241.21, 242.87, 241.101, 242.36, 2718309],
          [1512662400000, 243.19, 243.63, 242.58, 243.62, 2704331],
          [1512921600000, 243.77, 244.236, 243.5, 244.17, 1857822],
          [1513008000000, 244.93, 245.87, 244.8, 245.44, 3282365],
          [1513094400000, 245.69, 246.99, 245.65, 246.3, 3748662],
          [1513180800000, 246.89, 247.07, 245.47, 245.57, 4713278],
          [1513267200000, 246.21, 246.7, 245.82, 246.25, 5862827],
          [1513526400000, 248.01, 248.541, 247.53, 247.79, 3285720],
          [1513612800000, 248.31, 248.34, 246.94, 247.4, 2773574],
          [1513699200000, 248.33, 248.399, 246.76, 247.07, 2401391],
          [1513785600000, 247.73, 248.29, 247.42, 247.66, 2446655],
          [1513872000000, 247.58, 247.61, 246.97, 247.4, 1846965],
          [1514217600000, 246.94, 247.585, 246.88, 247.25, 2156672],
          [1514304000000, 247.15, 247.686, 247.1, 247.48, 2930353],
          [1514390400000, 247.94, 248.19, 247.77, 248.13, 2743299],
          [1514476800000, 248.57, 248.61, 247.17, 247.38, 2951804],
          [1514822400000, 248.34, 248.47, 247.226, 248.02, 4454880],
          [1514908800000, 248.32, 249.22, 248.07, 248.95, 5528596],
          [1514995200000, 249.96, 250.92, 249.62, 250.6, 4932900, 0, 1, '个股机器人一号'],
          [1515081600000, 251.38, 252.85, 250.97, 252.72, 3349162],
          [1515340800000, 252.75, 252.97, 252.22, 252.59, 3847547],
          [1515427200000, 253.2, 254.29, 252.724, 253.82, 5031362],
          [1515513600000, 253.17, 253.931, 252.45, 253.62, 2357613],
          [1515600000000, 254, 255.67, 253.85, 255.61, 2760377],
          [1515686400000, 256.63, 257.97, 256.48, 257.91, 3678352],
          [1516032000000, 260.27, 260.75, 256.91, 257.81, 8102905],
          [1516118400000, 259.26, 261.19, 258.543, 261.08, 6144372],
          [1516204800000, 261.24, 261.32, 259.38, 260.16, 4860173],
          [1516291200000, 260.05, 260.55, 259.27, 260.54, 4057553],
          [1516550400000, 259.7, 262.01, 259.63, 261.98, 3359873],
          [1516636800000, 261.83, 262.29, 261.275, 261.87, 3483296],
          [1516723200000, 263, 263.76, 260.87, 262.57, 7106353],
          [1516809600000, 263.58, 264.39, 262.42, 263.75, 5918900],
          [1516896000000, 264.32, 265.93, 264.05, 265.91, 3861681],
          [1517155200000, 265.56, 265.9, 264.12, 264.16, 4605550, 1, 1, '个股机器人一号'],
          [1517241600000, 261.48, 262.44, 260.09, 260.62, 9409546],
          [1517328000000, 263, 263.16, 260.29, 261.44, 5369895],
          [1517414400000, 259.95, 262.9, 259.77, 261.62, 5182031],
          [1517500800000, 259.61, 259.85, 254.73, 254.93, 9486596],
          [1517760000000, 252.22, 255.02, 239.06, 243.27, 19888246],
          [1517846400000, 238.32, 249.33, 237.54, 248.96, 20493141],
          [1517932800000, 248.24, 252.79, 247.57, 248.76, 12657127],
          [1518019200000, 248.96, 249.08, 238.5, 238.67, 15829132],
          [1518105600000, 241.41, 244.03, 233.76, 242.03, 19858011],
          [1518364800000, 244.03, 247.85, 243.065, 246.17, 10458422],
          [1518451200000, 244.72, 247.25, 244.33, 246.57, 6234006],
          [1518537600000, 245.17, 249.49, 245.04, 249.3, 5763970, 0, 1, '个股机器人一号'],
          [1518624000000, 251.62, 252.5, 248.49, 252.5, 6111474],
          [1518710400000, 251.43, 254.12, 251.2, 251.96, 6399008],
          [1519056000000, 250.44, 251.586, 248.59, 249.35, 8685224],
          [1519142400000, 249.6, 252.51, 247.71, 247.72, 5894762, 1, 1, '个股机器人一号'],
          [1519228800000, 248.63, 251.36, 248.533, 249.49, 6342316],
          [1519315200000, 250.79, 252.95, 250.05, 252.91, 5118986],
          [1519574400000, 254.32, 257.18, 253.96, 256.92, 6120948],
          [1519660800000, 257.1, 257.86, 253.92, 253.96, 7219248],
          [1519747200000, 255.18, 255.77, 250.2, 250.2, 5299252],
          [1519833600000, 250.21, 251.87, 244.37, 245.97, 8144762],
          [1519920000000, 243.55, 245.92, 242.16, 245.35, 6393363],
          [1520179200000, 243.84, 249.63, 243.8, 248.84, 4891001],
          [1520265600000, 250.18, 250.18, 247.05, 248.84, 4408519],
          [1520352000000, 245.86, 248.58, 245.4, 248.11, 5362562],
          [1520438400000, 249.13, 249.705, 247.22, 249.14, 5846643, 0, 1, '个股机器人一号'],
          [1520524800000, 250.94, 253.56, 250.34, 253.56, 3904035],
          [1520784000000, 254.05, 254.72, 251.7, 251.96, 5512791],
          [1520870400000, 253.1, 253.97, 249.65, 250.22, 6100856],
          [1520956800000, 251.41, 251.62, 246.92, 247.88, 6222815, 1, 1, '个股机器人一号'],
          [1521043200000, 248.84, 250.8, 247.8, 249, 5069571],
          [1521129600000, 248.57, 250.129, 248.34, 249.1, 3430063],
          [1521388800000, 248.3, 248.38, 244.32, 245.91, 5739545],
          [1521475200000, 246.49, 247.85, 246.32, 247.1, 3258381],
          [1521561600000, 247.14, 249.65, 246.32, 246.62, 4341360],
          [1521648000000, 244.09, 245.03, 239.17, 239.36, 7449708],
          [1521734400000, 239.98, 240.9, 234.85, 235.13, 7598675],
          [1521993600000, 239.03, 242.15, 237.2, 241.82, 6589730],
          [1522080000000, 243.05, 244.26, 236.85, 238.29, 6513123],
          [1522166400000, 239.04, 240.72, 237.05, 238.28, 7983666],
          [1522252800000, 239.57, 242.94, 239.06, 241.4, 6640169, 0, 1, '个股机器人一号'],
          [1522598400000, 240.33, 241.03, 233.2, 236.15, 9217354],
          [1522684800000, 237.38, 240.25, 236.4, 240.15, 9874504],
          [1522771200000, 235.05, 242.9, 234.94, 242.46, 6437533],
          [1522857600000, 243.8, 246.09, 243.381, 244.91, 4786358],
          [1522944000000, 242.3, 244.253, 237.24, 239.13, 6985503, 1, 1, '个股机器人一号'],
          [1523203200000, 241.16, 243.64, 239.43, 239.73, 5052024],
          [1523289600000, 243.35, 245, 242.2, 244.01, 5983591],
          [1523376000000, 242.13, 243.58, 241.393, 241.88, 4733059],
          [1523462400000, 243.66, 245.82, 243.44, 244.81, 4742447],
          [1523548800000, 246.42, 246.46, 242.33, 243.58, 5222490],
          [1523808000000, 245.12, 246.67, 244.72, 245.62, 4018436],
          [1523894400000, 248.15, 248.48, 247.27, 247.8, 3821946],
          [1523980800000, 247.88, 248.221, 247.08, 247.38, 3645579],
          [1524067200000, 246.92, 247.58, 245.49, 246.57, 3721807],
          [1524153600000, 246.37, 246.66, 243.59, 244.48, 3396521],
          [1524412800000, 245.06, 245.18, 243.14, 244.35, 2490952],
          [1524499200000, 245.39, 245.561, 238.12, 240.09, 7088925],
          [1524585600000, 240.29, 241.33, 238.09, 240.7, 5269188],
          [1524672000000, 241.43, 243.88, 241.12, 243.12, 3845767, 0, 1, '个股机器人一号'],
          [1524758400000, 242.97, 243.44, 241.77, 242.95, 3209793],
          [1525017600000, 244.1, 244.84, 241.51, 241.54, 3475655],
          [1525104000000, 240.69, 240.89, 237.91, 240.76, 4396633],
          [1525190400000, 240.61, 241.7, 238.72, 239.11, 2729445],
          [1525276800000, 237.92, 239.83, 235.12, 239.1, 6177495],
          [1525363200000, 238.11, 243.22, 237.68, 242.52, 3600909],
          [1525622400000, 243.5, 244.67, 242.49, 243.42, 2983796],
          [1525708800000, 243.17, 243.98, 241.84, 243.42, 2927215],
          [1525795200000, 244.23, 245.85, 243.21, 245.4, 3670539],
          [1525881600000, 246, 248.11, 245.965, 247.46, 3877780],
          [1525968000000, 247.7, 248.94, 247.38, 248.54, 3293455],
          [1526227200000, 249.41, 250.2, 248.85, 249.27, 4286309],
          [1526313600000, 248.07, 248.18, 246.49, 247.31, 4755865],
          [1526400000000, 247.18, 248.28, 246.971, 247.97, 2034402],
          [1526486400000, 247.8, 248.893, 246.88, 247.74, 2058226],
          [1526572800000, 246.97, 247.53, 246.42, 247, 2408831],
          [1526832000000, 249.22, 250.67, 249.21, 249.94, 4060299],
          [1526918400000, 250.37, 250.43, 247.92, 248.18, 2329251],
          [1527004800000, 246.83, 248.7, 246.468, 248.63, 3489376],
          [1527091200000, 248.13, 248.43, 245.85, 247.91, 3448098, 1, 1, '个股机器人一号'],
          [1527177600000, 247.41, 248.1, 246.71, 247.37, 4206996],
          [1527523200000, 245.38, 246.21, 242.31, 243.45, 6439614],
          [1527609600000, 245.17, 247.16, 244.58, 246.7, 4185861],
          [1527696000000, 246, 246.02, 243.51, 244.18, 5357794],
          [1527782400000, 246.14, 246.83, 245.65, 246.36, 3565273],
          [1528041600000, 247.72, 248.67, 247.54, 248.2, 3062549, 0, 1, '个股机器人一号'],
          [1528128000000, 248.16, 248.476, 247.16, 248.15, 2816404],
          [1528214400000, 249.24, 251.53, 248.55, 251.52, 4102505],
          [1528300800000, 252.22, 253.37, 251.74, 252.53, 4286770],
          [1528387200000, 251.96, 253.41, 251.767, 253.27, 4450986],
          [1528646400000, 253.62, 254.159, 253.02, 253.39, 4200206],
          [1528732800000, 253.74, 253.77, 252.56, 253.3, 6531009],
          [1528819200000, 253.42, 253.752, 252.03, 252.18, 3819019, 1, 1, '个股机器人一号'],
          [1528905600000, 253.16, 253.515, 251.54, 251.99, 5006987],
          [1528992000000, 250.27, 251.195, 248.77, 250.74, 6340812],
          [1529251200000, 248.8, 249.9, 248.14, 249.73, 4075518],
          [1529337600000, 246.6, 247.23, 245.53, 246.88, 5511050],
          [1529424000000, 247.96, 247.98, 246.12, 246.46, 4711680],
          [1529510400000, 245.83, 245.94, 243.93, 244.5, 4676606],
          [1529596800000, 245.92, 246.51, 245.44, 245.69, 3653100],
          [1529856000000, 244.18, 244.4, 240.7, 242.31, 9535988],
          [1529942400000, 242.92, 243.69, 242.272, 242.67, 3833729],
          [1530028800000, 243.27, 245.58, 241.01, 241.12, 6149330],
          [1530115200000, 240.47, 242.96, 239.83, 242.08, 5523974],
          [1530201600000, 243.48, 244.96, 242.59, 242.73, 3966158],
          [1530460800000, 240.92, 243.04, 240.62, 242.73, 5700302],
          [1530547200000, 244.06, 244.3, 241.35, 241.66, 3143826],
          [1530720000000, 243.13, 243.67, 241.69, 243.55, 3294601, 0, 1, '个股机器人一号'],
          [1530806400000, 243.31, 245.2, 242.81, 244.6, 3546395],
          [1531065600000, 245.78, 248, 245.76, 247.84, 3679325],
          [1531152000000, 248.52, 249.48, 248.448, 249.23, 3474718],
          [1531238400000, 247.34, 248.16, 246.64, 247.08, 4409825],
          [1531324800000, 249.07, 249.44, 248.17, 249.3, 3175377],
          [1531411200000, 249.24, 250.46, 248.93, 250.2, 3018231],
          [1531670400000, 250.39, 250.75, 249.83, 250.67, 1881422],
          [1531756800000, 250.55, 251.57, 249.9, 251.28, 2960092],
          [1531843200000, 251.39, 252.165, 251.02, 252.03, 2119574],
          [1531929600000, 251.22, 251.62, 250.61, 250.79, 2537412],
          [1532016000000, 249.82, 251.04, 249.68, 250.44, 2687910],
          [1532275200000, 250.21, 250.6, 249.62, 250.26, 1792009],
          [1532361600000, 251.26, 252.66, 251.06, 252.21, 5485281],
          [1532448000000, 251.57, 254.16, 250.93, 254.02, 4696827],
          [1532534400000, 254.52, 255.68, 254.45, 255.12, 4174986],
          [1532620800000, 255.11, 255.6, 253.48, 254.26, 5853325],
          [1532880000000, 254.53, 254.79, 252.67, 252.87, 4484389, 1, 1, '个股机器人一号'],
          [1532966400000, 253.69, 254.68, 253.6, 254.17, 3743090],
          [1533052800000, 253.9, 254.64, 252.561, 253.11, 3159023],
          [1533139200000, 251.45, 253.41, 251.03, 253.1, 4132560],
          [1533225600000, 253.04, 254.5, 253.04, 254.39, 2469438, 0, 1, '个股机器人一号'],
          [1533484800000, 254.22, 255.24, 253.63, 254.85, 2305424],
          [1533571200000, 255.98, 256.76, 255.65, 256.12, 2394469],
          [1533657600000, 255.97, 256.121, 255.38, 255.62, 1877503],
          [1533744000000, 255.76, 256.23, 255, 255.16, 1677288, 1, 1, '个股机器人一号'],
          [1533830400000, 253.68, 253.9, 252.4, 253.3, 4797172],
          [1534089600000, 253.57, 253.96, 251.7, 252.04, 3691567],
          [1534176000000, 252.76, 253.553, 252.229, 253.21, 2815934],
          [1534262400000, 251.84, 252.2, 249.86, 251.76, 5803966],
          [1534348800000, 254.37, 256.41, 254.28, 255.94, 7919176, 0, 1, '个股机器人一号'],
          [1534435200000, 255.23, 257.12, 255.03, 256.51, 3902541],
          [1534694400000, 257.11, 257.72, 256.97, 257.43, 2930743],
          [1534780800000, 257.93, 258.7, 257.76, 258.07, 3290897],
          [1534867200000, 258, 258.2, 257.05, 257.18, 3850556],
          [1534953600000, 256.8, 257.56, 255.98, 256.49, 2812271, 1, 1, '个股机器人一号'],
          [1535040000000, 257.24, 258.18, 256.99, 257.85, 3631718],
          [1535299200000, 259.25, 260.645, 259.25, 260.58, 4111589],
          [1535385600000, 261.3, 261.32, 260.35, 260.64, 2713570],
          [1535472000000, 260.8, 261.767, 260.44, 261.33, 2433856],
          [1535558400000, 260.74, 261.15, 259.45, 260.01, 3867210],
          [1535644800000, 259.59, 260.49, 258.98, 259.85, 3081784],
          [1535990400000, 259.22, 259.92, 258.21, 259.73, 2944977],
          [1536076800000, 259.22, 260.31, 258.92, 259.92, 3282756],
          [1536163200000, 260.14, 261.05, 259.04, 260.29, 3878500],
          [1536249600000, 259.33, 260.34, 258.46, 259.54, 3796404],
          [1536508800000, 260.52, 260.65, 258.86, 258.94, 2247644],
          [1536595200000, 258.1, 260.51, 257.82, 260.03, 3072921],
          [1536681600000, 260.15, 261.77, 259.58, 260.25, 4971555],
          [1536768000000, 261.42, 262.224, 260.99, 261.78, 2472309, 0, 1, '个股机器人一号'],
          [1536854400000, 262.01, 262.47, 261.02, 261.89, 3077750],
          [1537113600000, 261.72, 262.19, 260.64, 260.98, 2473548],
          [1537200000000, 261.25, 263.53, 261.18, 262.91, 2998893],
          [1537286400000, 263.1, 264.99, 263.1, 264.42, 4001009],
          [1537372800000, 266, 267.31, 265.99, 267.04, 5247064],
          [1537459200000, 267.55, 267.61, 266.59, 267.12, 3944455],
          [1537718400000, 266.68, 266.7, 265.25, 265.42, 3778613],
          [1537804800000, 266.03, 266.12, 264.53, 264.73, 1820367, 1, 1, '个股机器人一号'],
          [1537891200000, 264.81, 265.84, 263.27, 263.78, 3365925],
          [1537977600000, 264.25, 265.37, 263.59, 264.25, 2440217],
          [1538064000000, 263.56, 264.94, 263.5, 264.4, 3288848],
          [1538323200000, 266.1, 267.15, 265.74, 266.73, 5831122, 0, 1, '个股机器人一号'],
          [1538409600000, 266.11, 268.02, 266.05, 267.57, 4553359],
          [1538496000000, 268.77, 269.28, 267.67, 267.95, 5827732],
          [1538582400000, 267.69, 267.71, 264.58, 266.25, 8720854],
          [1538668800000, 266.34, 266.62, 262.9, 264.32, 7477269],
          [1538928000000, 263.25, 265.21, 262.085, 264.83, 6236412],
          [1539014400000, 264.38, 265.32, 263.14, 264.23, 4559121],
          [1539100800000, 264.04, 264.12, 255.8, 256.06, 12291998, 1, 1, '个股机器人一号'],
          [1539187200000, 254.73, 256.73, 248.86, 250.27, 15270254],
          [1539273600000, 254.355, 254.609, 249.93, 253.3, 8634402],
          [1539532800000, 252.87, 254.74, 252.34, 252.34, 5500898],
          [1539619200000, 254.62, 258.11, 253.98, 257.92, 7099844, 0, 1, '个股机器人一号'],
          [1539705600000, 256.92, 258.02, 254.67, 256.97, 6822354],
          [1539792000000, 256.11, 256.86, 252.32, 253.68, 8694626],
          [1539878400000, 254.23, 255.98, 253.34, 254.32, 6618342],
          [1540137600000, 255.07, 255.44, 252.2, 253.04, 4662628],
          [1540224000000, 249.04, 252.93, 247.52, 251.67, 7360465, 1, 1, '个股机器人一号'],
          [1540310400000, 252.4, 252.89, 245.18, 245.64, 7624261],
          [1540396800000, 247.33, 250.93, 246.25, 249.77, 5920220],
          [1540483200000, 247.38, 249.04, 244.31, 246.53, 5883224],
          [1540742400000, 248.72, 250.24, 241.05, 244.47, 6833307],
          [1540828800000, 244.44, 248.94, 244.088, 248.7, 6151094, 0, 1, '个股机器人一号'],
          [1540915200000, 250.94, 253.22, 250.39, 251.19, 5376447],
          [1541001600000, 252.15, 253.83, 250.91, 253.73, 3267889],
          [1541088000000, 255.38, 255.6, 250.58, 252.46, 6413404],
          [1541347200000, 252.84, 254.93, 252.5, 254.48, 2781101],
          [1541433600000, 254.53, 256.38, 254.33, 256.23, 2179440],
          [1541520000000, 258.46, 261.86, 257.5, 261.78, 4456256],
          [1541606400000, 261.526, 262.97, 260.971, 262.1, 4013197],
          [1541692800000, 261.16, 261.45, 259.04, 260.09, 4386536],
          [1541952000000, 259.7, 259.92, 253.68, 254.22, 10153025, 1, 1, '个股机器人一号'],
          [1542038400000, 253.83, 255.37, 252.23, 253.06, 3922658],
          [1542124800000, 255.02, 255.29, 249.67, 250.91, 5601334],
          [1542211200000, 250.2, 254, 248.351, 253.22, 5625186],
          [1542297600000, 251.79, 254.96, 251.34, 254.05, 4515255, 0, 1, '个股机器人一号'],
          [1542556800000, 253.61, 253.78, 248.841, 249.86, 4092443],
          [1542643200000, 246.36, 246.931, 243.53, 244.5, 7274727],
          [1542729600000, 245.84, 246.625, 244.58, 244.65, 4257615],
          [1542902400000, 243.25, 244.03, 242.71, 242.81, 1928034, 1, 1, '个股机器人一号'],
          [1543161600000, 244.87, 246.73, 244.68, 246.39, 3427328],
          [1543248000000, 245.18, 247.53, 244.14, 247.5, 2879726],
          [1543334400000, 249.12, 253.84, 248.586, 253.84, 5126394],
          [1543420800000, 253.6, 254.973, 252.22, 253.59, 3467356],
          [1543507200000, 253.1, 255.84, 252.83, 255.51, 2971716],
          [1543766400000, 260.17, 260.3, 257.02, 258.73, 9514591],
          [1543852800000, 257.64, 258.04, 250.38, 250.73, 5360596],
          [1544025600000, 246.36, 249.87, 242.82, 249.72, 8147981],
          [1544112000000, 249.66, 251.408, 243.29, 244.31, 5949772],
          [1544371200000, 243.94, 245.49, 239.25, 244.71, 6013895],
          [1544457600000, 248.444, 248.5, 242.66, 244.23, 5630465],
          [1544544000000, 247.39, 248.76, 245.65, 245.88, 3533565],
          [1544630400000, 246.42, 247.86, 245.17, 246.27, 4439640],
          [1544716800000, 244.06, 244.83, 240.82, 241.42, 6510349],
          [1544976000000, 240.04, 241.4, 235.05, 236.43, 6990376],
          [1545062400000, 238.44, 239.81, 235.67, 237.36, 5215050],
          [1545148800000, 237.55, 241.2, 232.07, 233.42, 9475263],
          [1545235200000, 232.59, 233.37, 226.95, 228.89, 11881202],
          [1545321600000, 229.01, 232.47, 223.85, 224.09, 10131630],
          [1545580800000, 222.5, 223.31, 217.88, 218.1, 7022992],
          [1545753600000, 219.19, 228.74, 216.97, 228.71, 9679103, 0, 1, '个股机器人一号'],
          [1545840000000, 225.54, 231.37, 222.53, 231.26, 7918660],
          [1545926400000, 232.71, 233.81, 229.67, 230.48, 7260951],
          [1546185600000, 232.33, 233.26, 231.05, 233.2, 5062214],
          [1546358400000, 229.27, 234, 229.14, 233.36, 5222115],
          [1546444800000, 231.25, 231.42, 226.36, 226.72, 7314787, 1, 1, '个股机器人一号'],
          [1546531200000, 230, 235.18, 229.73, 234.28, 7334454],
          [1546790400000, 234.84, 236.88, 232.951, 235.36, 5093777],
          [1546876800000, 237.94, 238.66, 235.79, 237.92, 4845828],
          [1546963200000, 238.932, 239.876, 237.78, 238.92, 4869089],
          [1547049600000, 237.64, 240.16, 237.04, 240, 3046909],
          [1547136000000, 238.87, 239.94, 237.96, 239.88, 2047229],
          [1547395200000, 237.93, 239.65, 237.64, 238.94, 2330665],
          [1547481600000, 238.94, 241.03, 238.89, 240.64, 3940345],
          [1547568000000, 241.355, 242.9, 241.14, 241.86, 3718529],
          [1547654400000, 241.23, 244.81, 241.04, 243.8, 4108399],
          [1547740800000, 245.65, 247.4, 244.51, 247.05, 5393151],
          [1548086400000, 245.35, 245.739, 242.35, 244, 5218505],
          [1548172800000, 246.15, 246.92, 242.98, 245.72, 4330334],
          [1548259200000, 245.47, 246.2, 244.13, 245.47, 2835695],
          [1548345600000, 247.39, 248.55, 246.68, 247.39, 4108619],
          [1548604800000, 244.73, 245.23, 243.14, 245.1, 3554283],
          [1548691200000, 245.35, 246.65, 244.95, 245.71, 2411687],
          [1548777600000, 248.41, 251, 247.78, 250.18, 5658562],
          [1548864000000, 248.95, 250.43, 248.34, 250.12, 5561187],
          [1548950400000, 250.67, 251.85, 249.75, 250.48, 3971381],
          [1549209600000, 250.43, 252.35, 249.68, 252.32, 2567808],
          [1549296000000, 253.36, 254.2, 252.81, 253.96, 3081042],
          [1549382400000, 253.63, 254.35, 253.05, 253.87, 1911414],
          [1549468800000, 252.4, 253.34, 250.17, 251.9, 3878378],
          [1549555200000, 250.51, 251.37, 249.13, 251.32, 2942286],
          [1549814400000, 252.12, 252.32, 250.35, 250.94, 2672899],
          [1549900800000, 252.72, 254.88, 252.67, 254.53, 3067372, 0, 1, '个股机器人一号'],
          [1549987200000, 255.53, 256.556, 255.118, 255.8, 2906557],
          [1550073600000, 254.54, 256.17, 253.62, 255.16, 3808972],
          [1550160000000, 256.17, 258.68, 256.15, 258.65, 4745434],
          [1550505600000, 257.96, 259.48, 257.96, 258.81, 2737097],
          [1550592000000, 258.82, 259.76, 258.32, 259.5, 2449935],
          [1550678400000, 258.94, 259.241, 257.5, 258.53, 3190684],
          [1550764800000, 259.26, 260.41, 259.01, 260.17, 3936435],
          [1551024000000, 261.855, 262.36, 260.75, 260.89, 3574675],
          [1551110400000, 259.96, 261.5, 259.6, 260.54, 3080247, 1, 1, '个股机器人一号'],
          [1551196800000, 259.82, 260.42, 258.77, 259.87, 2777218],
          [1551283200000, 259.86, 260.37, 259.06, 259.28, 2757974],
          [1551369600000, 261.15, 261.54, 259.235, 260.42, 3674374],
          [1551628800000, 261.5, 261.68, 256.201, 258.28, 4815363],
          [1551715200000, 258.22, 258.86, 257.39, 258.19, 2105816],
          [1551801600000, 258.24, 258.453, 256.45, 256.87, 3217145],
          [1551888000000, 256.4, 256.49, 253.61, 254.81, 4102414],
          [1551974400000, 252.88, 254.895, 252.74, 254.71, 5491609],
          [1552233600000, 252.85, 256.83, 252.46, 256.76, 5467064],
          [1552320000000, 256.24, 256.97, 255.43, 255.86, 6569311],
          [1552406400000, 256.84, 258.07, 256.01, 257.35, 5269015],
          [1552492800000, 257.33, 257.94, 256.62, 257.54, 3409617],
          [1552579200000, 257.58, 259.15, 256.33, 258.34, 4225135],
          [1552838400000, 257.94, 259.117, 257.71, 258.99, 2785506, 0, 1, '个股机器人一号'],
          [1552924800000, 260.11, 260.96, 258, 258.88, 4757692],
          [1553011200000, 258.46, 259.17, 256.55, 257.29, 4379470],
          [1553097600000, 256.38, 259.97, 256.35, 259.58, 3796104],
          [1553184000000, 257.92, 258.64, 254.865, 254.96, 6221851, 1, 1, '个股机器人一号'],
          [1553443200000, 254.69, 255.89, 253.57, 255.07, 4980885],
          [1553529600000, 257.05, 257.83, 255.3, 256.46, 3277128],
          [1553616000000, 256.63, 257.43, 254.1, 256.11, 3160371],
          [1553702400000, 256.92, 257.28, 255.59, 257.08, 2432998],
          [1553788800000, 258.582, 259.34, 257.57, 259.13, 4254347, 0, 1, '个股机器人一号'],
          [1554048000000, 261.23, 262.66, 260.58, 262.39, 6034729],
          [1554134400000, 262, 262.07, 261.08, 261.69, 2315105],
          [1554220800000, 262.58, 262.72, 261.22, 262, 3255993],
          [1554307200000, 262.22, 263.94, 262.11, 263.78, 4394184],
          [1554393600000, 264.56, 264.84, 263.61, 264.16, 3111319],
          [1554652800000, 262.83, 263.4, 262.37, 263.22, 3230505],
          [1554739200000, 262.12, 262.14, 260.95, 261.51, 4160343, 1, 1, '个股机器人一号'],
          [1554825600000, 261.9, 262.07, 261, 261.6, 3602587],
          [1554912000000, 261.92, 262.25, 260.58, 261.4, 2730951],
          [1554998400000, 263.874, 264.388, 263.08, 264.07, 3394193],
          [1555257600000, 264.02, 264.19, 263.15, 263.81, 2189554],
          [1555344000000, 265.28, 265.32, 263.93, 264.53, 2526288],
          [1555430400000, 265.1, 265.19, 263.92, 264.53, 2871982],
          [1555516800000, 264.98, 265.93, 264.36, 265.56, 3468295],
          [1555862400000, 264.6, 265.44, 264.44, 265.07, 1600228],
          [1555948800000, 265.45, 266.86, 265.063, 266.48, 3393304],
          [1556035200000, 266.38, 266.7, 265.73, 265.92, 1895497],
          [1556121600000, 264.06, 265.25, 262.98, 264.53, 2332408],
          [1556208000000, 264.42, 265.34, 263.86, 265.34, 1883129],
          [1556467200000, 265.32, 265.91, 265.08, 265.44, 1520037],
          [1556553600000, 266.01, 266.055, 264.1, 265.79, 2257454],
          [1556640000000, 266.47, 266.81, 264.14, 264.15, 2897312],
          [1556726400000, 263.76, 264.445, 261.68, 262.88, 3658416],
          [1556812800000, 264.32, 265.25, 263.6, 264.97, 2158696],
          [1557072000000, 260.35, 264.7, 260.08, 264.27, 3278312],
          [1557158400000, 261.98, 262.49, 257.81, 259.52, 6756897],
          [1557244800000, 259.41, 261.107, 258.81, 259.66, 4113093],
          [1557331200000, 257.74, 259.09, 255.37, 258.44, 7170677],
          [1557417600000, 257.58, 260.54, 255.04, 259.92, 5453499],
          [1557676800000, 254.67, 255.7, 252.59, 253.47, 6322687],
          [1557763200000, 254.4, 257.23, 254.24, 255.81, 4302830],
          [1557849600000, 254.17, 257.63, 253.74, 256.92, 4149518],
          [1557936000000, 258, 260.08, 257.85, 259.16, 3889186, 0, 1, '个股机器人一号'],
          [1558022400000, 256.36, 259.393, 256.21, 257.44, 3652916],
          [1558281600000, 256.21, 257.41, 255.49, 256.67, 2608417],
          [1558368000000, 258.2, 258.88, 257.68, 258.77, 2371477],
          [1558454400000, 257.91, 258.86, 257.47, 257.6, 2941790],
          [1558540800000, 255.32, 255.35, 253.28, 254.76, 4614465, 1, 1, '个股机器人一号'],
          [1558627200000, 256.21, 256.68, 255.02, 256.12, 2258852],
          [1558972800000, 256.12, 257.21, 253.46, 253.47, 4576889],
          [1559059200000, 252.08, 252.28, 249.48, 251.27, 5191210],
          [1559145600000, 251.77, 252.34, 250.82, 251.87, 3441601],
          [1559232000000, 249.39, 250.07, 248.22, 248.22, 4889033],
          [1559491200000, 248.34, 249.61, 247.04, 248.5, 5474116],
          [1559577600000, 250.73, 253.7, 250.51, 253.65, 3787987, 0, 1, '个股机器人一号'],
          [1559664000000, 255.22, 255.8, 254.07, 255.73, 2788961],
          [1559750400000, 256.12, 258.35, 255.53, 257.72, 2795017],
          [1559836800000, 258.46, 261.12, 258.4, 260.25, 3124084],
          [1560096000000, 261.88, 262.5, 260.94, 260.99, 3493276],
          [1560182400000, 262.66, 262.87, 256.95, 260.88, 2788921],
          [1560268800000, 260.8, 261.26, 259.99, 260.45, 1724502],
          [1560355200000, 261.34, 261.88, 260.374, 261.56, 1882693],
          [1560441600000, 261.24, 262.13, 260.43, 261.51, 2260930],
          [1560700800000, 261.64, 262.18, 260.97, 261.68, 1319478],
          [1560787200000, 263.23, 265.8, 262.94, 265.33, 6147714],
          [1560873600000, 265.4, 266.21, 264.63, 265.56, 3920808],
          [1560960000000, 268.05, 268.5, 265.9, 268.08, 3464576],
          [1561046400000, 267.29, 268.96, 266.901, 267.1, 4443083],
          [1561305600000, 267.33, 267.91, 267.1, 267.17, 1651893],
          [1561392000000, 267.39, 267.4, 265.13, 265.26, 7232561, 1, 1, '个股机器人一号'],
          [1561478400000, 266.12, 266.49, 265.21, 265.22, 2139839],
          [1561564800000, 265.45, 265.91, 264.5, 265.15, 1988835],
          [1561651200000, 265.94, 266.26, 265.07, 265.85, 2172685],
          [1561910400000, 268.45, 268.75, 266, 266.97, 3969745, 0, 1, '个股机器人一号'],
          [1561996800000, 266.84, 267.73, 266.14, 267.66, 2775326],
          [1562083200000, 268.34, 269.6, 268.28, 269.56, 1262891],
          [1562256000000, 268.71, 269.48, 267.32, 269.27, 2157007],
          [1562515200000, 267.9, 268.43, 267.47, 268.06, 1423432, 1, 1, '个股机器人一号'],
          [1562601600000, 266.72, 268.12, 266.69, 267.86, 1405859],
          [1562688000000, 268.84, 269.88, 268.17, 268.69, 1971740],
          [1562774400000, 269.66, 270.92, 269.23, 270.92, 2232760],
          [1562860800000, 271.66, 273.39, 271.6, 273.39, 2410625],
          [1563120000000, 273.55, 273.6, 272.96, 273.6, 2622476],
          [1563206400000, 273.62, 273.99, 272.901, 273.42, 1769705],
          [1563292800000, 273.34, 273.45, 272.18, 272.28, 1546399],
          [1563379200000, 271.66, 272.75, 270.75, 272.27, 2115831],
          [1563465600000, 273.18, 273.34, 271.36, 271.45, 2363681],
          [1563724800000, 271.77, 272.16, 270.8, 271.65, 1623460],
          [1563811200000, 272.79, 273.61, 271.95, 273.35, 1720764],
          [1563897600000, 272.25, 272.85, 271.829, 272.61, 2352551],
          [1563984000000, 272.48, 272.58, 270.52, 271.39, 2347215],
          [1564070400000, 271.655, 272.05, 271.11, 271.86, 1730774],
          [1564329600000, 271.86, 272.68, 271.69, 272.13, 1346018],
          [1564416000000, 271.09, 272.155, 270.62, 271.91, 1673947],
          [1564502400000, 272.3, 272.68, 267.103, 268.52, 5051481],
          [1564588800000, 268.82, 271.71, 265.4, 265.76, 7222693],
          [1564675200000, 265.21, 265.766, 262.43, 264.81, 5690496],
          [1564934400000, 260.99, 261.15, 255.13, 257.1, 6489523],
        ],
      },
    };

    // 请求数据
    // ...
    callback(data);
  }

  render() {
    return (
      <PageHeaderWrapper title="股票图">
        <Card>
          <ReactKlinePro
            height={628}
            ranges={['1d']}
            symbol="BTC"
            symbolName="BTC/USD"
            intervalTime={500000000}
            depthWidth={100}
            debug
            onRequestData={this.onRequestData}
          />
        </Card>
      </PageHeaderWrapper>
    );
  }

  componentDidMount() {}
}

export default Stock;
